UWM Holdings Corporation (UWMC)
NYSE: UWMC · Real-Time Price · USD
2.100
-0.080 (-3.67%)
At close: Jun 29, 2026, 4:00 PM EDT
2.140
+0.040 (1.90%)
After-hours: Jun 29, 2026, 4:41 PM EDT
UWM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 2.18 | 2.23 | 2.09 | 2.10 | - | -3.67% | 39,142,336 |
| 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 |
| Jun 18, 2026 | 2.21 | 2.24 | 2.15 | 2.22 | 2.22 | 1.83% | 43,004,455 |
| Jun 17, 2026 | 2.44 | 2.56 | 2.25 | 2.28 | 2.18 | -6.17% | 41,521,020 |
| Jun 16, 2026 | 2.35 | 2.46 | 2.28 | 2.43 | 2.32 | 3.40% | 28,102,004 |
| Jun 15, 2026 | 2.46 | 2.61 | 2.33 | 2.35 | 2.25 | -1.26% | 30,138,593 |
| Jun 12, 2026 | 2.41 | 2.48 | 2.36 | 2.38 | 2.28 | -0.42% | 17,500,464 |
| Jun 11, 2026 | 2.45 | 2.46 | 2.28 | 2.39 | 2.29 | -1.65% | 35,290,039 |
| Jun 10, 2026 | 2.45 | 2.48 | 2.37 | 2.43 | 2.32 | -2.02% | 29,557,665 |
| Jun 9, 2026 | 2.58 | 2.66 | 2.44 | 2.48 | 2.37 | -3.12% | 27,648,836 |
| Jun 8, 2026 | 2.61 | 2.66 | 2.47 | 2.56 | 2.45 | -1.16% | 23,367,163 |
| Jun 5, 2026 | 2.59 | 2.68 | 2.57 | 2.59 | 2.48 | -1.15% | 25,177,627 |
| Jun 4, 2026 | 2.73 | 2.76 | 2.59 | 2.62 | 2.51 | -4.03% | 28,969,608 |
| Jun 3, 2026 | 2.94 | 2.94 | 2.72 | 2.73 | 2.61 | -8.08% | 22,287,367 |
| Jun 2, 2026 | 3.00 | 3.04 | 2.94 | 2.97 | 2.84 | -1.33% | 21,933,417 |
| Jun 1, 2026 | 3.03 | 3.05 | 2.99 | 3.01 | 2.88 | -1.63% | 15,198,672 |
| May 29, 2026 | 3.16 | 3.22 | 3.05 | 3.06 | 2.93 | -2.55% | 19,219,282 |
| May 28, 2026 | 3.09 | 3.20 | 3.07 | 3.14 | 3.00 | 1.29% | 15,925,161 |
| May 27, 2026 | 3.13 | 3.21 | 3.08 | 3.10 | 2.96 | -0.32% | 20,691,624 |
| May 26, 2026 | 3.14 | 3.23 | 3.08 | 3.11 | 2.97 | 0.65% | 20,347,193 |
| May 22, 2026 | 3.08 | 3.12 | 2.99 | 3.09 | 2.95 | 0.65% | 8,040,013 |
| May 21, 2026 | 2.97 | 3.11 | 2.90 | 3.07 | 2.94 | 1.99% | 24,061,540 |
| May 20, 2026 | 2.93 | 3.02 | 2.87 | 3.01 | 2.88 | 3.08% | 23,632,978 |
| May 19, 2026 | 2.91 | 2.99 | 2.83 | 2.92 | 2.79 | - | 19,774,941 |
| May 18, 2026 | 3.00 | 3.07 | 2.91 | 2.92 | 2.79 | -2.67% | 19,484,493 |
| May 15, 2026 | 3.00 | 3.03 | 2.95 | 3.00 | 2.87 | -0.99% | 29,145,800 |
| May 14, 2026 | 3.11 | 3.15 | 3.02 | 3.03 | 2.90 | -2.26% | 19,137,926 |
| May 13, 2026 | 3.19 | 3.21 | 3.10 | 3.10 | 2.96 | -4.62% | 11,835,824 |
| May 12, 2026 | 3.30 | 3.31 | 3.14 | 3.25 | 3.11 | -2.40% | 18,636,893 |
| May 11, 2026 | 3.32 | 3.45 | 3.08 | 3.33 | 3.18 | -1.48% | 33,736,973 |
| May 8, 2026 | 3.43 | 3.45 | 3.33 | 3.38 | 3.23 | - | 17,130,948 |
| May 7, 2026 | 3.53 | 3.53 | 3.27 | 3.38 | 3.23 | -3.15% | 25,863,025 |
| May 6, 2026 | 3.69 | 4.00 | 3.42 | 3.49 | 3.34 | 1.75% | 49,426,777 |
| May 5, 2026 | 3.55 | 3.55 | 3.39 | 3.43 | 3.28 | -3.11% | 13,844,210 |
| May 4, 2026 | 3.64 | 3.65 | 3.52 | 3.54 | 3.38 | -3.28% | 11,305,766 |
| May 1, 2026 | 3.50 | 3.70 | 3.50 | 3.66 | 3.50 | 3.39% | 14,372,667 |
| Apr 30, 2026 | 3.45 | 3.57 | 3.44 | 3.54 | 3.38 | 2.02% | 7,860,515 |
| Apr 29, 2026 | 3.66 | 3.66 | 3.43 | 3.47 | 3.32 | -4.93% | 12,334,410 |
| Apr 28, 2026 | 3.74 | 3.77 | 3.63 | 3.65 | 3.49 | -2.41% | 8,312,344 |
| Apr 27, 2026 | 3.76 | 3.83 | 3.74 | 3.74 | 3.58 | -1.06% | 11,792,692 |
| Apr 24, 2026 | 3.64 | 3.81 | 3.63 | 3.78 | 3.61 | 3.00% | 12,527,487 |
| Apr 23, 2026 | 3.69 | 3.72 | 3.59 | 3.67 | 3.51 | -0.27% | 9,212,600 |
| Apr 22, 2026 | 3.80 | 3.83 | 3.65 | 3.68 | 3.52 | -1.60% | 10,636,741 |
| Apr 21, 2026 | 4.00 | 4.02 | 3.73 | 3.74 | 3.58 | -6.03% | 12,090,458 |
| Apr 20, 2026 | 3.86 | 3.98 | 3.84 | 3.98 | 3.81 | 1.53% | 12,372,070 |
| Apr 17, 2026 | 3.86 | 4.00 | 3.86 | 3.92 | 3.75 | 4.53% | 14,069,491 |