UWM Holdings Corporation (UWMC)
NYSE: UWMC · Real-Time Price · USD
2.920
0.00 (0.00%)
At close: May 19, 2026, 4:00 PM EDT
2.947
+0.027 (0.94%)
After-hours: May 19, 2026, 7:59 PM EDT
UWM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 2.91 | 2.99 | 2.83 | 2.92 | 2.92 | - | 19,534,165 |
| May 18, 2026 | 3.00 | 3.07 | 2.91 | 2.92 | 2.92 | -2.67% | 19,030,831 |
| May 15, 2026 | 3.00 | 3.03 | 2.95 | 3.00 | 3.00 | -0.99% | 29,145,800 |
| May 14, 2026 | 3.11 | 3.15 | 3.02 | 3.03 | 3.03 | -2.26% | 19,137,926 |
| May 13, 2026 | 3.19 | 3.21 | 3.10 | 3.10 | 3.10 | -4.62% | 11,835,824 |
| May 12, 2026 | 3.30 | 3.31 | 3.14 | 3.25 | 3.25 | -2.40% | 18,636,893 |
| May 11, 2026 | 3.32 | 3.45 | 3.08 | 3.33 | 3.33 | -1.48% | 33,736,973 |
| May 8, 2026 | 3.43 | 3.45 | 3.33 | 3.38 | 3.38 | - | 17,130,948 |
| May 7, 2026 | 3.53 | 3.53 | 3.27 | 3.38 | 3.38 | -3.15% | 25,863,025 |
| May 6, 2026 | 3.69 | 4.00 | 3.42 | 3.49 | 3.49 | 1.75% | 49,426,777 |
| May 5, 2026 | 3.55 | 3.55 | 3.39 | 3.43 | 3.43 | -3.11% | 13,844,210 |
| May 4, 2026 | 3.64 | 3.65 | 3.52 | 3.54 | 3.54 | -3.28% | 11,305,766 |
| May 1, 2026 | 3.50 | 3.70 | 3.50 | 3.66 | 3.66 | 3.39% | 14,372,667 |
| Apr 30, 2026 | 3.45 | 3.57 | 3.44 | 3.54 | 3.54 | 2.02% | 7,860,515 |
| Apr 29, 2026 | 3.66 | 3.66 | 3.43 | 3.47 | 3.47 | -4.93% | 12,334,410 |
| Apr 28, 2026 | 3.74 | 3.77 | 3.63 | 3.65 | 3.65 | -2.41% | 8,312,344 |
| Apr 27, 2026 | 3.76 | 3.83 | 3.74 | 3.74 | 3.74 | -1.06% | 11,792,692 |
| Apr 24, 2026 | 3.64 | 3.81 | 3.63 | 3.78 | 3.78 | 3.00% | 12,527,487 |
| Apr 23, 2026 | 3.69 | 3.72 | 3.59 | 3.67 | 3.67 | -0.27% | 9,212,600 |
| Apr 22, 2026 | 3.80 | 3.83 | 3.65 | 3.68 | 3.68 | -1.60% | 10,636,741 |
| Apr 21, 2026 | 4.00 | 4.02 | 3.73 | 3.74 | 3.74 | -6.03% | 12,090,458 |
| Apr 20, 2026 | 3.86 | 3.98 | 3.84 | 3.98 | 3.98 | 1.53% | 12,372,070 |
| Apr 17, 2026 | 3.86 | 4.00 | 3.86 | 3.92 | 3.92 | 4.53% | 14,069,491 |
| Apr 16, 2026 | 3.80 | 3.84 | 3.72 | 3.75 | 3.75 | -1.57% | 8,428,188 |
| Apr 15, 2026 | 3.75 | 3.82 | 3.74 | 3.81 | 3.81 | 2.42% | 9,408,572 |
| Apr 14, 2026 | 3.73 | 3.80 | 3.67 | 3.72 | 3.72 | -0.27% | 11,084,133 |
| Apr 13, 2026 | 3.64 | 3.73 | 3.56 | 3.73 | 3.73 | 1.08% | 13,392,154 |
| Apr 10, 2026 | 3.90 | 3.97 | 3.66 | 3.69 | 3.69 | -5.87% | 11,258,982 |
| Apr 9, 2026 | 3.85 | 4.01 | 3.81 | 3.92 | 3.92 | 0.26% | 17,400,477 |
| Apr 8, 2026 | 3.85 | 3.92 | 3.82 | 3.91 | 3.91 | 8.01% | 16,575,186 |
| Apr 7, 2026 | 3.69 | 3.72 | 3.54 | 3.62 | 3.62 | -3.47% | 9,726,071 |
| Apr 6, 2026 | 3.74 | 3.77 | 3.65 | 3.75 | 3.75 | 0.81% | 9,497,442 |
| Apr 2, 2026 | 3.55 | 3.77 | 3.53 | 3.72 | 3.72 | 2.20% | 9,905,179 |
| Apr 1, 2026 | 3.63 | 3.69 | 3.57 | 3.64 | 3.64 | 0.55% | 8,803,013 |
| Mar 31, 2026 | 3.53 | 3.65 | 3.45 | 3.62 | 3.62 | 4.32% | 15,614,041 |
| Mar 30, 2026 | 3.47 | 3.62 | 3.44 | 3.47 | 3.47 | 1.46% | 22,408,042 |
| Mar 27, 2026 | 3.53 | 3.58 | 3.42 | 3.42 | 3.42 | -3.12% | 20,216,319 |
| Mar 26, 2026 | 3.45 | 3.54 | 3.38 | 3.53 | 3.53 | - | 13,785,566 |
| Mar 25, 2026 | 3.66 | 3.72 | 3.48 | 3.53 | 3.53 | -2.22% | 11,253,979 |
| Mar 24, 2026 | 3.63 | 3.73 | 3.58 | 3.61 | 3.61 | -3.48% | 13,946,204 |
| Mar 23, 2026 | 3.68 | 3.78 | 3.65 | 3.74 | 3.74 | 5.06% | 20,575,585 |
| Mar 20, 2026 | 3.62 | 3.71 | 3.55 | 3.56 | 3.56 | -3.52% | 26,296,027 |
| Mar 19, 2026 | 3.75 | 3.79 | 3.46 | 3.69 | 3.69 | - | 24,742,296 |
| Mar 18, 2026 | 3.63 | 3.84 | 3.59 | 3.69 | 3.59 | 0.82% | 17,513,894 |
| 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 |