UWM Holdings Corporation (UWMC)
NYSE: UWMC · Real-Time Price · USD
1.080
-0.010 (-0.92%)
At close: Oct 9, 2026, 4:00 PM EDT
1.082
+0.002 (0.16%)
After-hours: Oct 9, 2026, 7:55 PM EDT
UWM Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -0.92% | 12,827,180 |
| Oct 8, 2026 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -3.54% | 11,811,548 |
| Oct 7, 2026 | 1.16 | 1.20 | 1.10 | 1.13 | 1.13 | -5.83% | 13,266,317 |
| Oct 6, 2026 | 1.30 | 1.32 | 1.16 | 1.20 | 1.20 | -6.98% | 13,719,848 |
| Oct 5, 2026 | 1.26 | 1.31 | 1.16 | 1.29 | 1.29 | 2.38% | 13,802,947 |
| Oct 2, 2026 | 1.25 | 1.33 | 1.22 | 1.26 | 1.26 | 5.00% | 16,272,912 |
| Oct 1, 2026 | 1.19 | 1.22 | 1.15 | 1.20 | 1.20 | 1.69% | 12,911,970 |
| Sep 30, 2026 | 1.25 | 1.26 | 1.18 | 1.18 | 1.18 | -4.84% | 9,702,167 |
| Sep 29, 2026 | 1.23 | 1.27 | 1.22 | 1.24 | 1.24 | -0.80% | 7,758,945 |
| Sep 28, 2026 | 1.20 | 1.26 | 1.15 | 1.25 | 1.25 | 2.46% | 11,321,364 |
| Sep 25, 2026 | 1.22 | 1.25 | 1.20 | 1.22 | 1.22 | - | 8,509,904 |
| Sep 24, 2026 | 1.22 | 1.23 | 1.15 | 1.22 | 1.22 | - | 20,304,639 |
| Sep 23, 2026 | 1.25 | 1.27 | 1.21 | 1.22 | 1.22 | -3.17% | 8,607,483 |
| Sep 22, 2026 | 1.28 | 1.31 | 1.24 | 1.26 | 1.26 | - | 11,864,247 |
| Sep 21, 2026 | 1.27 | 1.31 | 1.20 | 1.26 | 1.26 | 0.80% | 12,432,126 |
| Sep 18, 2026 | 1.24 | 1.30 | 1.23 | 1.25 | 1.25 | -0.79% | 15,386,111 |
| Sep 17, 2026 | 1.26 | 1.28 | 1.22 | 1.26 | 1.26 | 2.44% | 10,501,077 |
| Sep 16, 2026 | 1.30 | 1.32 | 1.20 | 1.23 | 1.23 | -3.91% | 14,095,225 |
| Sep 15, 2026 | 1.35 | 1.39 | 1.28 | 1.28 | 1.28 | -3.76% | 17,148,315 |
| Sep 14, 2026 | 1.31 | 1.37 | 1.30 | 1.33 | 1.33 | -1.48% | 13,015,508 |
| Sep 11, 2026 | 1.36 | 1.38 | 1.31 | 1.35 | 1.35 | 0.75% | 8,300,466 |
| Sep 10, 2026 | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | -2.19% | 10,307,526 |
| Sep 9, 2026 | 1.39 | 1.41 | 1.36 | 1.37 | 1.37 | -1.44% | 7,083,789 |
| Sep 8, 2026 | 1.46 | 1.50 | 1.39 | 1.39 | 1.39 | -5.44% | 10,556,362 |
| Sep 4, 2026 | 1.44 | 1.49 | 1.44 | 1.47 | 1.47 | 0.68% | 6,979,341 |
| Sep 3, 2026 | 1.48 | 1.53 | 1.44 | 1.46 | 1.46 | 0.69% | 12,391,313 |
| Sep 2, 2026 | 1.37 | 1.48 | 1.36 | 1.45 | 1.45 | 5.84% | 11,494,721 |
| Sep 1, 2026 | 1.45 | 1.49 | 1.35 | 1.37 | 1.37 | -5.52% | 12,474,898 |
| Aug 31, 2026 | 1.47 | 1.50 | 1.44 | 1.45 | 1.45 | -2.68% | 10,948,199 |
| Aug 28, 2026 | 1.50 | 1.55 | 1.45 | 1.49 | 1.49 | 0.68% | 12,344,302 |
| Aug 27, 2026 | 1.47 | 1.49 | 1.42 | 1.48 | 1.48 | 1.37% | 11,968,752 |
| Aug 26, 2026 | 1.50 | 1.51 | 1.43 | 1.46 | 1.46 | -3.31% | 10,776,673 |
| Aug 25, 2026 | 1.42 | 1.54 | 1.40 | 1.51 | 1.51 | 6.34% | 12,560,906 |
| Aug 24, 2026 | 1.42 | 1.45 | 1.35 | 1.42 | 1.42 | 1.43% | 10,205,355 |
| Aug 21, 2026 | 1.44 | 1.45 | 1.39 | 1.40 | 1.40 | -1.41% | 15,422,683 |
| Aug 20, 2026 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -4.70% | 10,513,419 |
| Aug 19, 2026 | 1.48 | 1.57 | 1.47 | 1.49 | 1.49 | 3.47% | 10,388,980 |
| Aug 18, 2026 | 1.48 | 1.50 | 1.42 | 1.44 | 1.44 | -3.36% | 9,429,199 |
| Aug 17, 2026 | 1.57 | 1.58 | 1.46 | 1.49 | 1.49 | -6.29% | 14,279,165 |
| Aug 14, 2026 | 1.64 | 1.67 | 1.55 | 1.59 | 1.59 | -2.45% | 15,314,632 |
| Aug 13, 2026 | 1.53 | 1.67 | 1.52 | 1.63 | 1.63 | 7.95% | 22,534,494 |
| Aug 12, 2026 | 1.55 | 1.61 | 1.44 | 1.51 | 1.51 | -1.31% | 35,728,719 |
| Aug 11, 2026 | 1.39 | 1.55 | 1.39 | 1.53 | 1.53 | 8.51% | 29,827,285 |
| Aug 10, 2026 | 1.29 | 1.44 | 1.27 | 1.41 | 1.41 | 10.16% | 37,543,737 |
| Aug 7, 2026 | 1.27 | 1.32 | 1.17 | 1.28 | 1.28 | 6.67% | 37,651,663 |
| Aug 6, 2026 | 1.14 | 1.26 | 0.93 | 1.20 | 1.20 | -34.78% | 110,544,114 |
| Aug 5, 2026 | 1.95 | 1.95 | 1.81 | 1.84 | 1.84 | -5.64% | 17,963,335 |
| Aug 4, 2026 | 1.92 | 1.98 | 1.92 | 1.95 | 1.95 | 1.56% | 15,133,012 |
| Aug 3, 2026 | 1.86 | 1.97 | 1.84 | 1.92 | 1.92 | 5.49% | 21,092,677 |
| Jul 31, 2026 | 1.86 | 1.88 | 1.80 | 1.82 | 1.82 | -2.15% | 16,735,340 |