UWM Holdings Corporation (UWMC)
NYSE: UWMC · Real-Time Price · USD
5.72
+0.47 (8.95%)
At close: Nov 25, 2025, 4:00 PM EST
5.75
+0.03 (0.52%)
After-hours: Nov 25, 2025, 4:31 PM EST
UWM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 5.28 | 5.71 | 5.28 | 5.71 | - | 8.67% | 7,596,570 |
| Nov 24, 2025 | 5.22 | 5.26 | 5.13 | 5.25 | 5.25 | 1.94% | 6,545,763 |
| Nov 21, 2025 | 4.90 | 5.18 | 4.90 | 5.15 | 5.15 | 6.19% | 9,706,034 |
| Nov 20, 2025 | 5.07 | 5.23 | 4.84 | 4.85 | 4.85 | -3.00% | 8,721,328 |
| Nov 19, 2025 | 4.99 | 5.03 | 4.87 | 5.00 | 5.00 | 0.81% | 7,262,239 |
| Nov 18, 2025 | 4.90 | 5.02 | 4.81 | 4.96 | 4.96 | 1.22% | 8,429,687 |
| Nov 17, 2025 | 5.10 | 5.11 | 4.82 | 4.90 | 4.90 | -3.92% | 12,410,812 |
| Nov 14, 2025 | 5.06 | 5.18 | 5.02 | 5.10 | 5.10 | -0.78% | 7,611,622 |
| Nov 13, 2025 | 5.50 | 5.53 | 5.12 | 5.14 | 5.14 | -6.72% | 10,896,517 |
| Nov 12, 2025 | 5.52 | 5.56 | 5.37 | 5.51 | 5.51 | 0.73% | 8,212,989 |
| Nov 11, 2025 | 5.45 | 5.52 | 5.35 | 5.47 | 5.47 | 0.55% | 11,959,546 |
| Nov 10, 2025 | 5.35 | 5.56 | 5.30 | 5.44 | 5.44 | 3.62% | 15,039,831 |
| Nov 7, 2025 | 5.09 | 5.28 | 5.04 | 5.25 | 5.25 | 3.14% | 11,482,040 |
| Nov 6, 2025 | 5.50 | 5.66 | 5.00 | 5.09 | 5.09 | -10.07% | 20,821,623 |
| Nov 5, 2025 | 5.82 | 5.87 | 5.62 | 5.66 | 5.66 | -2.08% | 10,197,968 |
| Nov 4, 2025 | 5.84 | 5.85 | 5.70 | 5.78 | 5.78 | -1.20% | 8,874,702 |
| Nov 3, 2025 | 5.52 | 5.85 | 5.45 | 5.85 | 5.85 | 3.91% | 10,403,124 |
| Oct 31, 2025 | 5.55 | 5.64 | 5.49 | 5.63 | 5.63 | 0.72% | 14,178,390 |
| Oct 30, 2025 | 5.58 | 5.65 | 5.49 | 5.59 | 5.59 | -0.89% | 10,435,803 |
| Oct 29, 2025 | 5.78 | 5.90 | 5.50 | 5.64 | 5.64 | -3.42% | 12,376,277 |
| Oct 28, 2025 | 5.82 | 5.88 | 5.77 | 5.84 | 5.84 | -0.17% | 7,698,818 |
| Oct 27, 2025 | 5.86 | 5.90 | 5.77 | 5.85 | 5.85 | -0.17% | 5,511,457 |
| Oct 24, 2025 | 5.92 | 5.95 | 5.80 | 5.86 | 5.86 | 1.74% | 7,379,406 |
| Oct 23, 2025 | 5.70 | 5.84 | 5.69 | 5.76 | 5.76 | 0.52% | 8,248,494 |
| Oct 22, 2025 | 5.64 | 5.85 | 5.64 | 5.73 | 5.73 | 1.24% | 9,829,457 |
| Oct 21, 2025 | 5.52 | 5.73 | 5.46 | 5.66 | 5.66 | 1.62% | 9,025,504 |
| Oct 20, 2025 | 5.46 | 5.64 | 5.39 | 5.57 | 5.57 | 3.15% | 7,735,800 |
| Oct 17, 2025 | 5.26 | 5.41 | 5.26 | 5.40 | 5.40 | 2.27% | 8,066,630 |
| Oct 16, 2025 | 5.29 | 5.31 | 5.19 | 5.28 | 5.28 | -0.75% | 10,324,827 |
| Oct 15, 2025 | 5.48 | 5.59 | 5.32 | 5.32 | 5.32 | -2.21% | 9,081,734 |
| Oct 14, 2025 | 5.30 | 5.50 | 5.24 | 5.44 | 5.44 | 2.64% | 10,021,304 |
| Oct 13, 2025 | 5.32 | 5.36 | 5.18 | 5.30 | 5.30 | -0.93% | 6,861,796 |
| Oct 10, 2025 | 5.39 | 5.44 | 5.24 | 5.35 | 5.35 | 1.13% | 9,222,856 |
| Oct 9, 2025 | 5.30 | 5.37 | 5.26 | 5.29 | 5.29 | -2.04% | 6,015,938 |
| Oct 8, 2025 | 5.44 | 5.48 | 5.33 | 5.40 | 5.40 | 0.93% | 8,015,054 |
| Oct 7, 2025 | 5.60 | 5.65 | 5.28 | 5.35 | 5.35 | -4.46% | 15,030,642 |
| Oct 6, 2025 | 5.98 | 5.98 | 5.60 | 5.60 | 5.60 | -6.35% | 10,201,878 |
| Oct 3, 2025 | 6.10 | 6.17 | 5.94 | 5.98 | 5.98 | -1.48% | 13,585,212 |
| Oct 2, 2025 | 6.27 | 6.28 | 5.90 | 6.07 | 6.07 | -3.04% | 9,560,124 |
| Oct 1, 2025 | 6.18 | 6.31 | 6.13 | 6.26 | 6.26 | 2.79% | 9,629,161 |
| Sep 30, 2025 | 6.23 | 6.28 | 5.94 | 6.09 | 6.09 | -2.09% | 8,573,600 |
| Sep 29, 2025 | 6.20 | 6.24 | 5.89 | 6.22 | 6.22 | -0.32% | 9,686,217 |
| Sep 26, 2025 | 6.28 | 6.38 | 6.17 | 6.24 | 6.24 | 0.16% | 7,037,861 |
| Sep 25, 2025 | 6.29 | 6.36 | 6.18 | 6.23 | 6.23 | -3.26% | 6,829,164 |
| Sep 24, 2025 | 6.38 | 6.51 | 6.32 | 6.44 | 6.44 | 0.63% | 5,816,697 |
| Sep 23, 2025 | 6.40 | 6.54 | 6.23 | 6.40 | 6.40 | 1.27% | 6,702,922 |
| Sep 22, 2025 | 6.31 | 6.34 | 6.05 | 6.32 | 6.32 | -1.25% | 12,768,912 |
| Sep 19, 2025 | 6.58 | 6.64 | 6.39 | 6.40 | 6.40 | -2.59% | 14,712,560 |
| Sep 18, 2025 | 6.60 | 6.66 | 6.52 | 6.57 | 6.57 | -2.23% | 7,422,209 |
| Sep 17, 2025 | 6.69 | 7.09 | 6.57 | 6.72 | 6.62 | 1.05% | 11,529,308 |