UWM Holdings Corporation (UWMC)
NYSE: UWMC · Real-Time Price · USD
1.450
-0.040 (-2.68%)
Aug 31, 2026, 4:00 PM EDT - Market closed
UWM Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 1.99 | 2.00 | 1.82 | 1.86 | 1.86 | -6.06% | 17,133,427 |
| Jul 29, 2026 | 1.93 | 2.05 | 1.88 | 1.98 | 1.98 | 6.45% | 14,784,140 |
| Jul 28, 2026 | 1.84 | 1.93 | 1.82 | 1.86 | 1.86 | 1.09% | 15,577,509 |
| Jul 27, 2026 | 1.84 | 1.89 | 1.82 | 1.84 | 1.84 | 0.55% | 12,372,884 |
| Jul 24, 2026 | 1.75 | 1.87 | 1.75 | 1.83 | 1.83 | 5.17% | 16,225,729 |
| Jul 23, 2026 | 1.80 | 1.82 | 1.72 | 1.74 | 1.74 | -5.43% | 14,990,665 |
| Jul 22, 2026 | 1.91 | 1.94 | 1.82 | 1.84 | 1.84 | -3.16% | 13,255,559 |
| Jul 21, 2026 | 1.89 | 1.93 | 1.84 | 1.90 | 1.90 | 0.53% | 15,405,583 |
| Jul 20, 2026 | 2.02 | 2.02 | 1.87 | 1.89 | 1.89 | -6.44% | 21,546,743 |
| Jul 17, 2026 | 2.02 | 2.06 | 2.02 | 2.02 | 2.02 | -1.46% | 8,702,658 |
| Jul 16, 2026 | 2.03 | 2.10 | 2.02 | 2.05 | 2.05 | 0.99% | 12,184,816 |
| Jul 15, 2026 | 2.02 | 2.10 | 2.01 | 2.03 | 2.03 | 0.50% | 14,252,036 |
| Jul 14, 2026 | 2.03 | 2.07 | 2.01 | 2.02 | 2.02 | 1.00% | 12,578,531 |
| Jul 13, 2026 | 2.08 | 2.11 | 2.00 | 2.00 | 2.00 | -3.85% | 21,095,083 |
| Jul 10, 2026 | 2.11 | 2.15 | 2.07 | 2.08 | 2.08 | - | 14,082,136 |
| Jul 9, 2026 | 2.03 | 2.12 | 2.00 | 2.08 | 2.08 | 2.46% | 18,030,545 |
| Jul 8, 2026 | 2.04 | 2.08 | 1.98 | 2.03 | 2.03 | -1.46% | 16,823,430 |
| Jul 7, 2026 | 2.16 | 2.20 | 2.05 | 2.06 | 2.06 | -6.36% | 17,767,032 |
| Jul 6, 2026 | 2.18 | 2.22 | 2.09 | 2.20 | 2.20 | 1.38% | 25,847,794 |
| Jul 2, 2026 | 2.26 | 2.28 | 2.13 | 2.17 | 2.17 | -2.25% | 19,335,304 |
| Jul 1, 2026 | 2.26 | 2.30 | 2.21 | 2.22 | 2.22 | -3.06% | 19,203,180 |
| Jun 30, 2026 | 2.07 | 2.38 | 2.07 | 2.29 | 2.29 | 9.05% | 27,828,575 |
| Jun 29, 2026 | 2.18 | 2.23 | 2.09 | 2.10 | 2.10 | -3.67% | 40,763,040 |
| Jun 26, 2026 | 2.10 | 2.19 | 2.05 | 2.18 | 2.18 | 2.83% | 21,229,079 |
| Jun 25, 2026 | 2.09 | 2.22 | 2.09 | 2.12 | 2.12 | 4.95% | 23,148,711 |
| Jun 24, 2026 | 2.04 | 2.19 | 2.00 | 2.02 | 2.02 | -0.49% | 25,457,550 |
| Jun 23, 2026 | 2.03 | 2.06 | 2.00 | 2.03 | 2.03 | -0.98% | 19,254,796 |
| Jun 22, 2026 | 2.20 | 2.22 | 2.04 | 2.05 | 2.05 | -7.66% | 28,228,782 |