UWM Holdings Corporation (UWMC)
NYSE: UWMC · Real-Time Price · USD
4.200
+0.090 (2.19%)
At close: Jun 6, 2025, 4:00 PM
4.200
0.00 (0.00%)
After-hours: Jun 6, 2025, 6:30 PM EDT

UWM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20254.144.204.054.204.202.19%6,441,596
Jun 5, 20254.124.244.084.114.11-0.24%4,980,352
Jun 4, 20254.134.174.084.124.12-4,779,391
Jun 3, 20254.104.204.074.124.120.73%6,575,292
Jun 2, 20254.244.284.064.094.09-4.88%6,920,084
May 30, 20254.274.374.264.304.300.70%6,927,959
May 29, 20254.244.354.204.274.271.91%5,597,816
May 28, 20254.084.294.084.194.192.20%5,197,010
May 27, 20254.154.174.084.104.100.99%3,506,851
May 23, 20254.044.154.004.064.06-1.22%3,339,364
May 22, 20253.954.133.894.114.113.53%6,396,357
May 21, 20254.154.183.933.973.97-6.37%5,547,476
May 20, 20254.164.254.134.244.240.47%2,700,824
May 19, 20254.194.234.104.224.22-2.54%4,043,561
May 16, 20254.164.394.164.334.334.59%6,208,756
May 15, 20254.144.164.044.144.140.49%5,520,133
May 14, 20254.244.244.054.124.12-2.83%4,827,658
May 13, 20254.334.344.004.244.24-0.24%10,780,428
May 12, 20254.364.394.174.254.250.47%6,319,411
May 9, 20254.254.374.204.234.230.48%2,999,687
May 8, 20254.134.254.074.214.213.19%6,466,924
May 7, 20254.134.274.064.084.080.25%8,844,476
May 6, 20254.454.624.044.074.07-14.68%9,080,607
May 5, 20254.804.894.754.774.77-2.25%4,777,491
May 2, 20254.784.914.734.884.883.17%3,547,935
May 1, 20254.764.864.694.734.730.64%2,904,151
Apr 30, 20254.554.744.484.704.701.95%2,765,134
Apr 29, 20254.574.694.534.614.610.88%2,698,860
Apr 28, 20254.454.584.444.574.572.70%2,664,163
Apr 25, 20254.484.564.404.454.45-1.77%2,221,421
Apr 24, 20254.464.544.384.534.532.49%2,800,976
Apr 23, 20254.634.764.384.424.42-1.56%2,566,204
Apr 22, 20254.494.584.404.494.491.81%2,785,654
Apr 21, 20254.454.484.364.414.41-2.65%3,170,373
Apr 17, 20254.524.684.454.534.53-0.44%3,538,210
Apr 16, 20254.574.694.474.554.55-0.87%3,187,735
Apr 15, 20254.694.734.574.594.59-2.55%3,474,266
Apr 14, 20254.454.814.414.714.717.78%4,835,744
Apr 11, 20254.384.404.154.374.37-0.23%4,987,462
Apr 10, 20254.704.704.234.384.38-7.01%7,732,658
Apr 9, 20254.504.844.274.714.711.95%10,735,723
Apr 8, 20255.145.164.574.624.62-6.29%7,708,884
Apr 7, 20255.535.794.874.934.93-10.85%10,269,279
Apr 4, 20255.415.575.275.535.53-0.54%6,560,334
Apr 3, 20255.685.895.545.565.56-3.97%6,124,689
Apr 2, 20255.385.835.385.795.798.22%30,278,501
Apr 1, 20255.545.555.305.355.35-2.01%4,500,351
Mar 31, 20255.555.615.405.465.46-2.85%6,171,730
Mar 28, 20255.735.735.515.625.62-1.23%2,982,854
Mar 27, 20255.625.705.595.695.690.53%2,897,365