UWM Holdings Corporation (UWMC)
NYSE: UWMC · Real-Time Price · USD
2.560
-0.030 (-1.16%)
At close: Jun 8, 2026, 4:00 PM EDT
2.580
+0.020 (0.78%)
After-hours: Jun 8, 2026, 7:56 PM EDT
UWM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 2.61 | 2.66 | 2.47 | 2.56 | 2.56 | -1.16% | 23,345,071 |
| Jun 5, 2026 | 2.59 | 2.68 | 2.57 | 2.59 | 2.59 | -1.15% | 24,718,217 |
| Jun 4, 2026 | 2.73 | 2.76 | 2.59 | 2.62 | 2.62 | -4.03% | 28,901,408 |
| Jun 3, 2026 | 2.94 | 2.94 | 2.72 | 2.73 | 2.73 | -8.08% | 22,212,447 |
| Jun 2, 2026 | 3.00 | 3.04 | 2.94 | 2.97 | 2.97 | -1.33% | 21,578,210 |
| Jun 1, 2026 | 3.03 | 3.05 | 2.99 | 3.01 | 3.01 | -1.63% | 14,785,506 |
| May 29, 2026 | 3.16 | 3.22 | 3.05 | 3.06 | 3.06 | -2.55% | 19,144,146 |
| May 28, 2026 | 3.09 | 3.20 | 3.07 | 3.14 | 3.14 | 1.29% | 15,817,711 |
| May 27, 2026 | 3.13 | 3.21 | 3.08 | 3.10 | 3.10 | -0.32% | 20,616,711 |
| May 26, 2026 | 3.14 | 3.23 | 3.08 | 3.11 | 3.11 | 0.65% | 20,293,418 |
| May 22, 2026 | 3.08 | 3.12 | 2.99 | 3.09 | 3.09 | 0.65% | 8,033,729 |
| May 21, 2026 | 2.97 | 3.11 | 2.90 | 3.07 | 3.07 | 1.99% | 24,053,224 |
| May 20, 2026 | 2.93 | 3.02 | 2.87 | 3.01 | 3.01 | 3.08% | 23,621,582 |
| 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 |