Skip to main content
UWM Holdings Corporation (UWMC)
NYSE: UWMC · Real-Time Price · USD
6.04
-0.03 (-0.49%)
Nov 21, 2024, 3:24 PM EST - Market open

UWM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20246.166.205.836.076.07-2.72%4,679,968
Nov 19, 20245.896.255.856.246.245.58%3,428,168
Nov 18, 20245.805.935.675.915.911.37%3,700,504
Nov 15, 20245.785.935.755.835.831.57%3,067,496
Nov 14, 20245.905.965.705.745.74-2.71%3,121,647
Nov 13, 20246.046.075.855.905.90-1.99%4,015,203
Nov 12, 20246.116.195.996.026.02-2.75%3,170,166
Nov 11, 20246.206.266.086.196.19-0.64%3,301,753
Nov 8, 20246.146.256.036.236.231.14%3,625,010
Nov 7, 20246.436.586.116.166.16-7.09%6,311,990
Nov 6, 20246.706.706.266.636.631.07%5,804,515
Nov 5, 20246.336.616.316.566.562.82%3,011,665
Nov 4, 20246.306.526.306.386.381.43%3,296,378
Nov 1, 20246.506.536.286.296.29-2.33%3,344,501
Oct 31, 20246.596.636.426.446.44-2.57%3,292,384
Oct 30, 20246.536.726.526.616.611.07%3,892,946
Oct 29, 20246.526.566.336.546.54-1.36%2,919,262
Oct 28, 20246.666.686.526.636.63-2,634,740
Oct 25, 20246.736.766.566.636.63-0.90%3,343,925
Oct 24, 20246.606.726.586.696.691.52%2,078,976
Oct 23, 20246.686.716.576.596.59-2.37%1,954,789
Oct 22, 20246.876.896.706.756.75-1.89%2,801,218
Oct 21, 20247.257.276.886.886.88-5.62%3,646,369
Oct 18, 20247.387.407.277.297.29-0.95%1,349,128
Oct 17, 20247.407.437.297.367.36-0.54%2,233,726
Oct 16, 20247.537.567.377.407.40-1.33%2,920,519
Oct 15, 20247.437.607.367.507.501.35%2,561,746
Oct 14, 20247.337.447.287.407.400.27%1,853,550
Oct 11, 20247.227.387.177.387.381.65%2,646,861
Oct 10, 20247.307.307.117.267.26-0.95%2,069,221
Oct 9, 20247.387.527.307.337.33-2,376,916
Oct 8, 20247.537.537.287.337.33-0.41%2,632,681
Oct 7, 20247.507.527.297.367.36-2.65%3,546,656
Oct 4, 20247.887.897.467.567.56-3.82%12,227,166
Oct 3, 20248.008.037.817.867.86-2.60%5,046,810
Oct 2, 20248.298.298.008.078.07-3.12%7,673,958
Oct 1, 20248.568.568.298.338.33-2.23%1,882,930
Sep 30, 20248.328.648.328.528.521.55%2,538,243
Sep 27, 20248.458.468.338.398.390.12%1,362,045
Sep 26, 20248.438.488.348.388.38-0.24%1,227,665
Sep 25, 20248.578.598.348.408.40-2.67%2,158,441
Sep 24, 20248.648.738.508.638.63-2,120,578
Sep 23, 20248.608.728.518.638.632.49%3,893,818
Sep 20, 20248.558.558.368.428.42-1.06%2,537,849
Sep 19, 20248.978.978.468.518.51-4.60%2,758,660
Sep 18, 20248.909.148.738.928.82-0.22%3,715,354
Sep 17, 20249.149.178.938.948.84-1.87%1,734,688
Sep 16, 20249.189.258.979.119.00-0.33%1,234,397
Sep 13, 20248.999.178.969.149.032.47%2,106,859
Sep 12, 20249.009.108.848.928.82-0.34%2,177,610
Sep 11, 20248.778.998.668.958.851.02%1,356,191
Sep 10, 20248.858.878.728.868.760.45%1,090,197
Sep 9, 20248.808.948.778.828.720.34%1,690,740
Sep 6, 20248.909.088.778.798.69-1.68%1,050,882
Sep 5, 20249.209.248.888.948.84-3.46%1,683,377
Sep 4, 20249.239.439.159.269.151.09%1,488,931
Sep 3, 20249.389.459.169.169.05-2.55%1,074,934
Aug 30, 20249.179.449.029.409.293.18%1,318,636
Aug 29, 20249.209.298.999.119.00-0.55%1,829,456
Aug 28, 20249.319.349.119.169.05-2.03%1,416,613
Aug 27, 20249.309.399.209.359.240.21%1,094,837
Aug 26, 20249.579.619.299.339.22-2.00%1,959,589
Aug 23, 20249.509.749.399.529.411.28%2,813,430
Aug 22, 20249.439.529.319.409.29-0.74%1,997,790
Aug 21, 20249.309.509.249.479.362.49%2,358,754
Aug 20, 20249.139.439.099.249.131.20%2,005,817
Aug 19, 20249.019.188.889.139.021.00%1,477,010
Aug 16, 20248.949.268.949.048.941.12%2,000,030
Aug 15, 20249.349.358.858.948.84-3.77%2,158,955
Aug 14, 20248.859.318.669.299.185.33%3,161,314
Aug 13, 20248.388.838.328.828.726.91%1,942,628
Aug 12, 20248.398.478.138.258.15-1.90%1,511,425
Aug 9, 20248.498.568.398.418.31-0.71%1,163,628
Aug 8, 20248.268.698.258.478.373.67%2,490,112
Aug 7, 20248.608.928.068.178.08-3.88%2,652,183
Aug 6, 20248.268.678.078.508.40-2.75%3,038,102
Aug 5, 20248.608.858.308.748.64-0.79%4,002,663
Aug 2, 20247.928.847.858.818.718.10%3,573,808
Aug 1, 20248.368.498.088.158.06-2.98%1,310,597
Jul 31, 20248.378.628.328.408.300.84%1,437,285
Jul 30, 20248.278.368.148.338.231.22%1,708,721
Jul 29, 20248.128.278.088.238.131.73%1,415,377
Jul 26, 20248.058.187.998.098.002.15%1,497,711
Jul 25, 20247.638.067.607.927.834.21%1,214,060
Jul 24, 20247.737.827.557.607.51-2.69%893,037
Jul 23, 20247.767.887.717.817.720.39%1,039,337
Jul 22, 20247.927.927.757.787.69-1.27%874,157
Jul 19, 20248.008.127.867.887.79-1.87%1,001,159
Jul 18, 20248.058.347.958.037.94-0.37%1,284,528
Jul 17, 20248.068.238.018.067.97-1.59%1,287,304
Jul 16, 20247.978.247.908.198.103.80%2,045,127
Jul 15, 20247.677.997.677.897.803.00%1,628,941
Jul 12, 20247.497.767.477.667.572.68%1,742,883
Jul 11, 20247.277.487.207.467.375.22%2,229,290
Jul 10, 20246.897.106.857.097.013.35%1,305,860
Jul 9, 20246.626.906.546.866.783.63%1,180,173
Jul 8, 20246.866.876.626.626.54-2.36%1,056,197
Jul 5, 20246.866.886.686.786.70-1.88%1,536,219
Jul 3, 20246.866.956.756.916.831.47%1,017,333
Jul 2, 20246.756.846.666.816.730.89%993,717