UWM Holdings Corporation (UWMC)
NYSE: UWMC · Real-Time Price · USD
1.410
+0.130 (10.16%)
At close: Aug 10, 2026, 4:00 PM EDT
1.420
+0.010 (0.71%)
Pre-market: Aug 11, 2026, 8:05 AM EDT
UWM Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |