UWM Holdings Corporation (UWMC)
NYSE: UWMC · Real-Time Price · USD
3.760
+0.020 (0.53%)
Apr 28, 2026, 9:31 AM EDT - Market open
UWM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.76 | 3.83 | 3.74 | 3.74 | 3.74 | -1.06% | 11,789,122 |
| Apr 24, 2026 | 3.64 | 3.81 | 3.63 | 3.78 | 3.78 | 3.00% | 12,338,639 |
| Apr 23, 2026 | 3.69 | 3.72 | 3.59 | 3.67 | 3.67 | -0.27% | 9,211,790 |
| Apr 22, 2026 | 3.80 | 3.83 | 3.65 | 3.68 | 3.68 | -1.60% | 10,512,132 |
| Apr 21, 2026 | 4.00 | 4.02 | 3.73 | 3.74 | 3.74 | -6.03% | 11,934,443 |
| Apr 20, 2026 | 3.86 | 3.98 | 3.84 | 3.98 | 3.98 | 1.53% | 11,449,078 |
| Apr 17, 2026 | 3.86 | 4.00 | 3.86 | 3.92 | 3.92 | 4.53% | 14,041,743 |
| Apr 16, 2026 | 3.80 | 3.84 | 3.72 | 3.75 | 3.75 | -1.57% | 8,424,979 |
| Apr 15, 2026 | 3.75 | 3.82 | 3.74 | 3.81 | 3.81 | 2.42% | 9,287,692 |
| Apr 14, 2026 | 3.73 | 3.80 | 3.67 | 3.72 | 3.72 | -0.27% | 10,684,578 |
| Apr 13, 2026 | 3.64 | 3.73 | 3.56 | 3.73 | 3.73 | 1.08% | 12,197,667 |
| Apr 10, 2026 | 3.90 | 3.97 | 3.66 | 3.69 | 3.69 | -5.87% | 11,256,824 |
| Apr 9, 2026 | 3.85 | 4.01 | 3.81 | 3.92 | 3.92 | 0.26% | 17,378,538 |
| Apr 8, 2026 | 3.85 | 3.92 | 3.82 | 3.91 | 3.91 | 8.01% | 16,566,612 |
| Apr 7, 2026 | 3.69 | 3.72 | 3.54 | 3.62 | 3.62 | -3.47% | 9,620,981 |
| Apr 6, 2026 | 3.74 | 3.77 | 3.65 | 3.75 | 3.75 | 0.81% | 9,494,334 |
| Apr 2, 2026 | 3.55 | 3.77 | 3.53 | 3.72 | 3.72 | 2.20% | 9,881,604 |
| Apr 1, 2026 | 3.63 | 3.69 | 3.57 | 3.64 | 3.64 | 0.55% | 8,735,206 |
| Mar 31, 2026 | 3.53 | 3.65 | 3.45 | 3.62 | 3.62 | 4.32% | 15,345,018 |
| Mar 30, 2026 | 3.47 | 3.62 | 3.44 | 3.47 | 3.47 | 1.46% | 20,820,409 |
| Mar 27, 2026 | 3.53 | 3.58 | 3.42 | 3.42 | 3.42 | -3.12% | 20,087,660 |
| Mar 26, 2026 | 3.45 | 3.54 | 3.38 | 3.53 | 3.53 | - | 12,978,222 |
| Mar 25, 2026 | 3.66 | 3.72 | 3.48 | 3.53 | 3.53 | -2.22% | 10,674,943 |
| Mar 24, 2026 | 3.63 | 3.73 | 3.58 | 3.61 | 3.61 | -3.48% | 12,518,004 |
| Mar 23, 2026 | 3.68 | 3.78 | 3.65 | 3.74 | 3.74 | 5.06% | 19,871,010 |
| Mar 20, 2026 | 3.62 | 3.71 | 3.55 | 3.56 | 3.56 | -3.52% | 26,099,954 |
| Mar 19, 2026 | 3.75 | 3.79 | 3.46 | 3.69 | 3.69 | - | 24,706,685 |
| Mar 18, 2026 | 3.63 | 3.84 | 3.59 | 3.69 | 3.59 | 0.82% | 17,479,183 |
| Mar 17, 2026 | 3.66 | 3.75 | 3.63 | 3.66 | 3.56 | 0.83% | 14,673,913 |
| Mar 16, 2026 | 3.75 | 3.82 | 3.62 | 3.63 | 3.53 | -0.82% | 20,365,005 |
| Mar 13, 2026 | 3.81 | 3.86 | 3.62 | 3.66 | 3.56 | -2.14% | 18,053,775 |
| Mar 12, 2026 | 3.89 | 3.91 | 3.73 | 3.74 | 3.64 | -4.35% | 22,040,304 |
| Mar 11, 2026 | 3.99 | 4.01 | 3.84 | 3.91 | 3.80 | -3.22% | 16,551,933 |
| Mar 10, 2026 | 4.09 | 4.26 | 4.02 | 4.04 | 3.93 | 3.86% | 26,208,740 |
| Mar 9, 2026 | 3.75 | 3.91 | 3.64 | 3.89 | 3.78 | 0.78% | 23,201,996 |
| Mar 6, 2026 | 3.97 | 4.13 | 3.82 | 3.86 | 3.76 | -4.22% | 26,560,644 |
| Mar 5, 2026 | 4.14 | 4.28 | 3.99 | 4.03 | 3.92 | -3.59% | 24,261,145 |
| Mar 4, 2026 | 4.26 | 4.31 | 4.17 | 4.18 | 4.07 | -1.65% | 11,847,999 |
| Mar 3, 2026 | 4.23 | 4.35 | 4.15 | 4.25 | 4.13 | -1.85% | 17,285,041 |
| Mar 2, 2026 | 4.26 | 4.47 | 4.22 | 4.33 | 4.21 | -1.81% | 15,110,332 |
| Feb 27, 2026 | 4.48 | 4.58 | 4.40 | 4.41 | 4.29 | -3.08% | 17,663,825 |
| Feb 26, 2026 | 4.15 | 4.56 | 4.14 | 4.55 | 4.43 | 9.37% | 29,958,255 |
| Feb 25, 2026 | 4.45 | 4.56 | 3.79 | 4.16 | 4.05 | -8.77% | 57,573,866 |
| Feb 24, 2026 | 4.51 | 4.60 | 4.41 | 4.56 | 4.44 | 0.66% | 14,175,483 |
| Feb 23, 2026 | 4.58 | 4.61 | 4.44 | 4.53 | 4.41 | -1.95% | 11,029,277 |
| Feb 20, 2026 | 4.80 | 4.80 | 4.60 | 4.62 | 4.49 | -3.75% | 17,230,654 |
| Feb 19, 2026 | 4.79 | 4.83 | 4.68 | 4.80 | 4.67 | -0.21% | 12,113,621 |
| Feb 18, 2026 | 4.81 | 4.94 | 4.74 | 4.81 | 4.68 | -0.62% | 11,514,588 |
| Feb 17, 2026 | 4.87 | 4.98 | 4.83 | 4.84 | 4.71 | -1.02% | 13,763,406 |
| Feb 13, 2026 | 4.79 | 5.08 | 4.75 | 4.89 | 4.76 | 4.04% | 15,262,034 |