UWM Holdings Corporation (UWMC)
NYSE: UWMC · Real-Time Price · USD
5.40
+0.05 (0.93%)
Oct 8, 2025, 4:00 PM EDT - Market closed
UWM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 5.44 | 5.48 | 5.33 | 5.40 | 5.40 | 0.93% | 8,013,047 |
| 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 |
| Sep 16, 2025 | 6.75 | 6.78 | 6.60 | 6.65 | 6.55 | -1.48% | 6,374,154 |
| Sep 15, 2025 | 6.95 | 6.99 | 6.74 | 6.75 | 6.65 | -1.46% | 7,566,950 |
| Sep 12, 2025 | 6.88 | 6.98 | 6.80 | 6.85 | 6.75 | -0.87% | 6,212,432 |
| Sep 11, 2025 | 6.81 | 7.14 | 6.81 | 6.91 | 6.81 | 1.62% | 12,679,577 |
| Sep 10, 2025 | 6.53 | 6.89 | 6.52 | 6.80 | 6.70 | 6.25% | 11,152,685 |
| Sep 9, 2025 | 6.36 | 6.48 | 6.31 | 6.40 | 6.30 | -0.93% | 7,125,764 |
| Sep 8, 2025 | 6.30 | 6.51 | 6.28 | 6.46 | 6.36 | 2.38% | 8,196,435 |
| Sep 5, 2025 | 6.22 | 6.38 | 6.06 | 6.31 | 6.22 | 6.95% | 11,401,959 |
| Sep 4, 2025 | 5.72 | 5.90 | 5.70 | 5.90 | 5.81 | 3.87% | 6,434,791 |
| Sep 3, 2025 | 5.56 | 5.71 | 5.52 | 5.68 | 5.60 | 1.79% | 4,869,061 |
| Sep 2, 2025 | 5.50 | 5.65 | 5.50 | 5.58 | 5.50 | -2.11% | 5,668,546 |
| Aug 29, 2025 | 5.67 | 5.78 | 5.61 | 5.70 | 5.62 | 2.15% | 7,876,993 |
| Aug 28, 2025 | 5.73 | 5.73 | 5.48 | 5.58 | 5.50 | -1.93% | 5,685,352 |
| Aug 27, 2025 | 5.71 | 5.74 | 5.60 | 5.69 | 5.61 | -1.39% | 5,722,134 |
| Aug 26, 2025 | 5.69 | 5.85 | 5.67 | 5.77 | 5.68 | 1.41% | 7,977,353 |
| Aug 25, 2025 | 5.81 | 5.84 | 5.68 | 5.69 | 5.61 | -2.23% | 7,884,844 |
| Aug 22, 2025 | 5.42 | 5.89 | 5.40 | 5.82 | 5.73 | 8.18% | 10,040,036 |
| Aug 21, 2025 | 5.46 | 5.50 | 5.27 | 5.38 | 5.30 | -2.89% | 8,453,014 |
| Aug 20, 2025 | 5.59 | 5.67 | 5.51 | 5.54 | 5.46 | -1.07% | 12,079,167 |
| Aug 19, 2025 | 5.43 | 5.68 | 5.41 | 5.60 | 5.52 | 4.28% | 13,320,938 |
| Aug 18, 2025 | 5.37 | 5.42 | 5.28 | 5.37 | 5.29 | -0.19% | 7,477,751 |
| Aug 15, 2025 | 5.57 | 5.60 | 5.31 | 5.38 | 5.30 | -1.82% | 10,391,523 |
| Aug 14, 2025 | 5.32 | 5.56 | 5.20 | 5.48 | 5.40 | -1.97% | 16,603,827 |
| Aug 13, 2025 | 5.08 | 5.64 | 5.07 | 5.59 | 5.51 | 10.47% | 19,557,038 |
| Aug 12, 2025 | 4.65 | 5.10 | 4.64 | 5.06 | 4.98 | 11.45% | 17,329,928 |
| Aug 11, 2025 | 4.57 | 4.67 | 4.52 | 4.54 | 4.47 | 0.44% | 9,896,654 |
| Aug 8, 2025 | 4.50 | 4.75 | 4.43 | 4.52 | 4.45 | 0.44% | 11,899,723 |
| Aug 7, 2025 | 4.60 | 4.91 | 4.45 | 4.50 | 4.43 | 6.64% | 16,364,484 |
| Aug 6, 2025 | 4.38 | 4.39 | 4.20 | 4.22 | 4.16 | -2.99% | 7,063,865 |
| Aug 5, 2025 | 4.29 | 4.38 | 4.23 | 4.35 | 4.29 | 1.64% | 7,075,471 |
| Aug 4, 2025 | 4.23 | 4.31 | 4.15 | 4.28 | 4.22 | 2.64% | 5,254,508 |
| Aug 1, 2025 | 4.21 | 4.34 | 4.10 | 4.17 | 4.11 | 3.73% | 11,175,356 |
| Jul 31, 2025 | 4.01 | 4.07 | 3.98 | 4.02 | 3.96 | -0.74% | 6,604,747 |
| Jul 30, 2025 | 4.19 | 4.21 | 4.02 | 4.05 | 3.99 | -3.34% | 8,266,214 |