UWM Holdings Corporation (UWMC)
NYSE: UWMC · Real-Time Price · USD
4.240
+0.070 (1.68%)
At close: Jul 18, 2025, 4:00 PM
4.220
-0.020 (-0.47%)
After-hours: Jul 18, 2025, 7:30 PM EDT
UWM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 4.20 | 4.24 | 4.14 | 4.24 | 4.24 | 1.68% | 6,523,868 |
| Jul 17, 2025 | 4.23 | 4.25 | 4.15 | 4.17 | 4.17 | -0.95% | 4,966,637 |
| Jul 16, 2025 | 4.23 | 4.26 | 4.09 | 4.21 | 4.21 | 0.72% | 8,862,626 |
| Jul 15, 2025 | 4.25 | 4.29 | 4.16 | 4.18 | 4.18 | -1.18% | 7,361,584 |
| Jul 14, 2025 | 4.15 | 4.28 | 4.14 | 4.23 | 4.23 | 1.93% | 6,508,128 |
| Jul 11, 2025 | 4.08 | 4.21 | 4.07 | 4.15 | 4.15 | - | 5,767,217 |
| Jul 10, 2025 | 4.13 | 4.22 | 4.03 | 4.15 | 4.15 | -2.58% | 8,402,110 |
| Jul 9, 2025 | 4.19 | 4.32 | 4.17 | 4.26 | 4.26 | 2.65% | 5,798,387 |
| Jul 8, 2025 | 4.06 | 4.21 | 4.04 | 4.15 | 4.15 | 4.01% | 6,773,586 |
| Jul 7, 2025 | 4.20 | 4.22 | 3.98 | 3.99 | 3.99 | -6.34% | 9,644,535 |
| Jul 3, 2025 | 4.27 | 4.30 | 4.20 | 4.26 | 4.26 | -0.70% | 4,908,584 |
| Jul 2, 2025 | 4.31 | 4.40 | 4.26 | 4.29 | 4.29 | -0.23% | 5,254,161 |
| Jul 1, 2025 | 4.08 | 4.30 | 4.08 | 4.30 | 4.30 | 3.86% | 7,551,597 |
| Jun 30, 2025 | 4.14 | 4.16 | 4.06 | 4.14 | 4.14 | 0.98% | 6,861,984 |
| Jun 27, 2025 | 4.16 | 4.20 | 4.10 | 4.10 | 4.10 | -2.15% | 9,286,593 |
| Jun 26, 2025 | 4.15 | 4.19 | 4.07 | 4.19 | 4.19 | 1.21% | 5,224,254 |
| Jun 25, 2025 | 4.24 | 4.26 | 4.10 | 4.14 | 4.14 | -3.04% | 5,774,474 |
| Jun 24, 2025 | 4.25 | 4.30 | 4.14 | 4.27 | 4.27 | 1.43% | 8,320,467 |
| Jun 23, 2025 | 4.03 | 4.23 | 3.96 | 4.21 | 4.21 | 4.21% | 9,510,964 |
| Jun 20, 2025 | 4.00 | 4.07 | 3.95 | 4.04 | 4.04 | 1.76% | 10,973,639 |
| Jun 18, 2025 | 3.86 | 4.01 | 3.80 | 3.97 | 3.97 | 0.76% | 12,911,480 |
| Jun 17, 2025 | 4.11 | 4.11 | 3.92 | 3.94 | 3.84 | -3.90% | 17,507,582 |
| Jun 16, 2025 | 4.25 | 4.26 | 4.08 | 4.10 | 4.00 | -1.91% | 6,563,082 |
| Jun 13, 2025 | 4.28 | 4.31 | 4.17 | 4.18 | 4.08 | -4.57% | 4,299,504 |
| Jun 12, 2025 | 4.31 | 4.44 | 4.28 | 4.38 | 4.27 | - | 4,211,909 |
| Jun 11, 2025 | 4.36 | 4.49 | 4.35 | 4.38 | 4.27 | 1.62% | 4,574,082 |
| Jun 10, 2025 | 4.29 | 4.38 | 4.24 | 4.31 | 4.20 | 1.65% | 3,760,350 |
| Jun 9, 2025 | 4.31 | 4.42 | 4.23 | 4.24 | 4.14 | 0.95% | 7,307,025 |
| Jun 6, 2025 | 4.14 | 4.20 | 4.05 | 4.20 | 4.10 | 2.19% | 6,943,655 |
| Jun 5, 2025 | 4.12 | 4.24 | 4.08 | 4.11 | 4.01 | -0.24% | 4,980,352 |
| Jun 4, 2025 | 4.13 | 4.17 | 4.08 | 4.12 | 4.02 | - | 4,779,391 |
| Jun 3, 2025 | 4.10 | 4.20 | 4.07 | 4.12 | 4.02 | 0.73% | 6,575,292 |
| Jun 2, 2025 | 4.24 | 4.28 | 4.06 | 4.09 | 3.99 | -4.88% | 6,920,084 |
| May 30, 2025 | 4.27 | 4.37 | 4.26 | 4.30 | 4.19 | 0.70% | 6,927,959 |
| May 29, 2025 | 4.24 | 4.35 | 4.20 | 4.27 | 4.17 | 1.91% | 5,597,816 |
| May 28, 2025 | 4.08 | 4.29 | 4.08 | 4.19 | 4.09 | 2.20% | 5,197,010 |
| May 27, 2025 | 4.15 | 4.17 | 4.08 | 4.10 | 4.00 | 0.99% | 3,506,851 |
| May 23, 2025 | 4.04 | 4.15 | 4.00 | 4.06 | 3.96 | -1.22% | 3,339,364 |
| May 22, 2025 | 3.95 | 4.13 | 3.89 | 4.11 | 4.01 | 3.53% | 6,396,357 |
| May 21, 2025 | 4.15 | 4.18 | 3.93 | 3.97 | 3.87 | -6.37% | 5,547,476 |
| May 20, 2025 | 4.16 | 4.25 | 4.13 | 4.24 | 4.14 | 0.47% | 2,700,824 |
| May 19, 2025 | 4.19 | 4.23 | 4.10 | 4.22 | 4.12 | -2.54% | 4,043,561 |
| May 16, 2025 | 4.16 | 4.39 | 4.16 | 4.33 | 4.22 | 4.59% | 6,208,756 |
| May 15, 2025 | 4.14 | 4.16 | 4.04 | 4.14 | 4.04 | 0.49% | 5,520,133 |
| May 14, 2025 | 4.24 | 4.24 | 4.05 | 4.12 | 4.02 | -2.83% | 4,827,658 |
| May 13, 2025 | 4.33 | 4.34 | 4.00 | 4.24 | 4.14 | -0.24% | 10,780,428 |
| May 12, 2025 | 4.36 | 4.39 | 4.17 | 4.25 | 4.15 | 0.47% | 6,319,411 |
| May 9, 2025 | 4.25 | 4.37 | 4.20 | 4.23 | 4.13 | 0.48% | 2,999,687 |
| May 8, 2025 | 4.13 | 4.25 | 4.07 | 4.21 | 4.11 | 3.19% | 6,466,924 |
| May 7, 2025 | 4.13 | 4.27 | 4.06 | 4.08 | 3.98 | 0.25% | 8,844,476 |