UWM Holdings Corporation (UWMC)
NYSE: UWMC · Real-Time Price · USD
5.64
-0.20 (-3.42%)
At close: Oct 29, 2025, 4:00 PM EDT
5.61
-0.03 (-0.53%)
After-hours: Oct 29, 2025, 7:53 PM EDT

UWM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20255.785.905.505.645.64-3.42%12,339,306
Oct 28, 20255.825.885.775.845.84-0.17%7,698,818
Oct 27, 20255.865.905.775.855.85-0.17%5,511,457
Oct 24, 20255.925.955.805.865.861.74%7,379,406
Oct 23, 20255.705.845.695.765.760.52%8,248,494
Oct 22, 20255.645.855.645.735.731.24%9,829,457
Oct 21, 20255.525.735.465.665.661.62%9,025,504
Oct 20, 20255.465.645.395.575.573.15%7,735,800
Oct 17, 20255.265.415.265.405.402.27%8,066,630
Oct 16, 20255.295.315.195.285.28-0.75%10,324,827
Oct 15, 20255.485.595.325.325.32-2.21%9,081,734
Oct 14, 20255.305.505.245.445.442.64%10,021,304
Oct 13, 20255.325.365.185.305.30-0.93%6,861,796
Oct 10, 20255.395.445.245.355.351.13%9,222,856
Oct 9, 20255.305.375.265.295.29-2.04%6,015,938
Oct 8, 20255.445.485.335.405.400.93%8,015,054
Oct 7, 20255.605.655.285.355.35-4.46%15,030,642
Oct 6, 20255.985.985.605.605.60-6.35%10,201,878
Oct 3, 20256.106.175.945.985.98-1.48%13,585,212
Oct 2, 20256.276.285.906.076.07-3.04%9,560,124
Oct 1, 20256.186.316.136.266.262.79%9,629,161
Sep 30, 20256.236.285.946.096.09-2.09%8,573,600
Sep 29, 20256.206.245.896.226.22-0.32%9,686,217
Sep 26, 20256.286.386.176.246.240.16%7,037,861
Sep 25, 20256.296.366.186.236.23-3.26%6,829,164
Sep 24, 20256.386.516.326.446.440.63%5,816,697
Sep 23, 20256.406.546.236.406.401.27%6,702,922
Sep 22, 20256.316.346.056.326.32-1.25%12,768,912
Sep 19, 20256.586.646.396.406.40-2.59%14,712,560
Sep 18, 20256.606.666.526.576.57-2.23%7,422,209
Sep 17, 20256.697.096.576.726.621.05%11,529,308
Sep 16, 20256.756.786.606.656.55-1.48%6,374,154
Sep 15, 20256.956.996.746.756.65-1.46%7,566,950
Sep 12, 20256.886.986.806.856.75-0.87%6,212,432
Sep 11, 20256.817.146.816.916.811.62%12,679,577
Sep 10, 20256.536.896.526.806.706.25%11,152,685
Sep 9, 20256.366.486.316.406.30-0.93%7,125,764
Sep 8, 20256.306.516.286.466.362.38%8,196,435
Sep 5, 20256.226.386.066.316.226.95%11,401,959
Sep 4, 20255.725.905.705.905.813.87%6,434,791
Sep 3, 20255.565.715.525.685.601.79%4,869,061
Sep 2, 20255.505.655.505.585.50-2.11%5,668,546
Aug 29, 20255.675.785.615.705.622.15%7,876,993
Aug 28, 20255.735.735.485.585.50-1.93%5,685,352
Aug 27, 20255.715.745.605.695.61-1.39%5,722,134
Aug 26, 20255.695.855.675.775.681.41%7,977,353
Aug 25, 20255.815.845.685.695.61-2.23%7,884,844
Aug 22, 20255.425.895.405.825.738.18%10,040,036
Aug 21, 20255.465.505.275.385.30-2.89%8,453,014
Aug 20, 20255.595.675.515.545.46-1.07%12,079,167