UWM Holdings Corporation (UWMC)
NYSE: UWMC · Real-Time Price · USD
5.27
-0.11 (-2.04%)
Dec 15, 2025, 4:00 PM EST - Market closed
UWM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 5.43 | 5.43 | 5.10 | 5.27 | 5.27 | -2.04% | 12,448,833 |
| Dec 12, 2025 | 5.58 | 5.62 | 5.37 | 5.38 | 5.38 | -3.41% | 4,557,901 |
| Dec 11, 2025 | 5.69 | 5.82 | 5.56 | 5.57 | 5.57 | -0.71% | 7,171,433 |
| Dec 10, 2025 | 5.52 | 5.70 | 5.49 | 5.61 | 5.61 | 1.08% | 9,504,303 |
| Dec 9, 2025 | 5.64 | 5.65 | 5.49 | 5.55 | 5.55 | -1.60% | 5,670,781 |
| Dec 8, 2025 | 5.73 | 5.76 | 5.59 | 5.64 | 5.64 | -1.57% | 7,087,890 |
| Dec 5, 2025 | 5.77 | 5.93 | 5.65 | 5.73 | 5.73 | -1.21% | 8,279,322 |
| Dec 4, 2025 | 5.64 | 5.81 | 5.62 | 5.80 | 5.80 | 2.29% | 6,678,154 |
| Dec 3, 2025 | 5.68 | 5.80 | 5.63 | 5.67 | 5.67 | 0.53% | 5,460,274 |
| Dec 2, 2025 | 5.91 | 5.97 | 5.63 | 5.64 | 5.64 | -3.75% | 7,996,094 |
| Dec 1, 2025 | 5.69 | 5.92 | 5.66 | 5.86 | 5.86 | 0.17% | 9,650,560 |
| Nov 28, 2025 | 5.81 | 5.90 | 5.77 | 5.85 | 5.85 | 1.39% | 3,611,720 |
| Nov 26, 2025 | 5.70 | 5.89 | 5.68 | 5.77 | 5.77 | 0.87% | 6,560,788 |
| Nov 25, 2025 | 5.28 | 5.74 | 5.28 | 5.72 | 5.72 | 8.95% | 11,247,318 |
| 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 |