UWM Holdings Corporation (UWMC)
NYSE: UWMC · Real-Time Price · USD
4.515
+0.095 (2.15%)
At close: Apr 24, 2025, 4:00 PM
4.540
+0.025 (0.55%)
After-hours: Apr 24, 2025, 7:25 PM EDT

UWM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20254.464.544.384.534.532.49%2,797,879
Apr 23, 20254.634.764.384.424.42-1.56%2,566,204
Apr 22, 20254.494.584.404.494.491.81%2,785,654
Apr 21, 20254.454.484.364.414.41-2.65%3,170,373
Apr 17, 20254.524.684.454.534.53-0.44%3,538,210
Apr 16, 20254.574.694.474.554.55-0.87%3,187,735
Apr 15, 20254.694.734.574.594.59-2.55%3,474,266
Apr 14, 20254.454.814.414.714.717.78%4,835,744
Apr 11, 20254.384.404.154.374.37-0.23%4,987,462
Apr 10, 20254.704.704.234.384.38-7.01%7,732,658
Apr 9, 20254.504.844.274.714.711.95%10,735,723
Apr 8, 20255.145.164.574.624.62-6.29%7,708,884
Apr 7, 20255.535.794.874.934.93-10.85%10,269,279
Apr 4, 20255.415.575.275.535.53-0.54%6,560,334
Apr 3, 20255.685.895.545.565.56-3.97%6,124,689
Apr 2, 20255.385.835.385.795.798.22%30,278,501
Apr 1, 20255.545.555.305.355.35-2.01%4,500,351
Mar 31, 20255.555.615.405.465.46-2.85%6,171,730
Mar 28, 20255.735.735.515.625.62-1.23%2,982,854
Mar 27, 20255.625.705.595.695.690.53%2,897,365
Mar 26, 20255.685.725.595.665.66-0.18%2,947,442
Mar 25, 20255.755.815.645.675.67-1.90%5,791,700
Mar 24, 20255.915.945.785.785.78-1.53%4,319,306
Mar 21, 20255.895.945.785.875.87-0.84%5,853,160
Mar 20, 20255.966.135.895.925.92-1.50%4,453,158
Mar 19, 20256.106.175.926.015.91-1.64%3,113,680
Mar 18, 20256.196.246.096.116.01-1.45%2,685,571
Mar 17, 20255.956.265.956.206.104.20%2,695,713
Mar 14, 20255.915.975.795.955.852.94%2,793,194
Mar 13, 20255.865.885.665.785.68-1.03%4,927,486
Mar 12, 20256.036.075.785.845.74-2.01%4,679,387
Mar 11, 20255.966.105.895.965.86-0.67%4,428,374
Mar 10, 20256.296.335.936.005.90-6.10%4,204,519
Mar 7, 20256.236.636.236.396.282.57%5,748,520
Mar 6, 20256.396.486.226.236.13-3.26%3,211,247
Mar 5, 20256.476.536.226.446.330.47%3,531,759
Mar 4, 20256.486.616.296.416.30-2.44%3,283,930
Mar 3, 20256.446.636.376.576.464.62%5,544,265
Feb 28, 20256.136.346.066.286.183.29%5,197,382
Feb 27, 20256.146.256.006.085.98-1.94%4,523,598
Feb 26, 20255.926.225.816.206.10-5.78%7,422,848
Feb 25, 20256.506.636.466.586.472.17%3,515,334
Feb 24, 20256.456.536.306.446.33-0.16%2,800,790
Feb 21, 20256.636.706.406.456.34-2.71%3,144,173
Feb 20, 20256.576.726.536.636.521.07%2,559,932
Feb 19, 20256.476.586.456.566.450.77%1,758,047
Feb 18, 20256.396.546.346.516.401.88%1,755,654
Feb 14, 20256.386.486.356.396.281.11%1,824,872
Feb 13, 20256.216.436.206.326.222.93%3,207,256
Feb 12, 20256.156.185.996.146.04-2.07%1,967,225