UWM Holdings Corporation (UWMC) NYSE
3.72
+0.08000002(+2.20%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.72
+0.08000002(+2.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.55 | 3.72 | 3.72 | 3.77 | 3.53 | 9.88M |
| April 01, 2026 | 3.63 | 3.64 | 3.64 | 3.69 | 3.57 | 8.74M |
| March 31, 2026 | 3.53 | 3.62 | 3.62 | 3.65 | 3.45 | 15.35M |
| March 30, 2026 | 3.47 | 3.47 | 3.47 | 3.62 | 3.44 | 20.82M |
| March 27, 2026 | 3.53 | 3.42 | 3.42 | 3.58 | 3.42 | 20.09M |
| March 26, 2026 | 3.45 | 3.53 | 3.53 | 3.54 | 3.38 | 12.98M |
| March 25, 2026 | 3.66 | 3.53 | 3.53 | 3.72 | 3.48 | 10.68M |
| March 24, 2026 | 3.63 | 3.61 | 3.61 | 3.73 | 3.58 | 12.53M |
| March 23, 2026 | 3.68 | 3.74 | 3.74 | 3.78 | 3.65 | 19.87M |
| March 20, 2026 | 3.62 | 3.56 | 3.56 | 3.71 | 3.55 | 26.22M |
| March 19, 2026 | 3.75 | 3.69 | 3.69 | 3.79 | 3.46 | 24.71M |
| March 18, 2026 | 3.63 | 3.69 | 3.69 | 3.84 | 3.59 | 17.48M |
| March 17, 2026 | 3.66 | 3.66 | 3.66 | 3.75 | 3.63 | 14.66M |
| March 16, 2026 | 3.75 | 3.63 | 3.63 | 3.82 | 3.62 | 17.97M |
| March 13, 2026 | 3.81 | 3.66 | 3.66 | 3.86 | 3.62 | 17.97M |
| March 12, 2026 | 3.89 | 3.74 | 3.74 | 3.91 | 3.73 | 22.04M |
| March 11, 2026 | 3.99 | 3.91 | 3.91 | 4.01 | 3.84 | 16.35M |
| March 10, 2026 | 4.09 | 4.04 | 4.04 | 4.26 | 4.02 | 26.16M |
| March 09, 2026 | 3.75 | 3.89 | 3.89 | 3.91 | 3.64 | 23.19M |
| March 06, 2026 | 3.97 | 3.86 | 3.86 | 4.13 | 3.82 | 26.56M |
| March 05, 2026 | 4.14 | 4.03 | 4.03 | 4.28 | 3.99 | 24.26M |
| March 04, 2026 | 4.25 | 4.18 | 4.18 | 4.31 | 4.17 | 10.74M |
| March 03, 2026 | 4.2 | 4.25 | 4.25 | 4.35 | 4.15 | 17.23M |
| March 02, 2026 | 4.26 | 4.33 | 4.33 | 4.47 | 4.21 | 15.11M |
| February 27, 2026 | 4.48 | 4.41 | 4.41 | 4.58 | 4.4 | 17.66M |
| February 26, 2026 | 4.15 | 4.55 | 4.55 | 4.56 | 4.14 | 29.96M |
| February 25, 2026 | 4.45 | 4.16 | 4.16 | 4.56 | 3.79 | 57.57M |
| February 24, 2026 | 4.51 | 4.56 | 4.56 | 4.6 | 4.41 | 14.18M |
| February 23, 2026 | 4.58 | 4.53 | 4.53 | 4.61 | 4.44 | 11.03M |
| February 20, 2026 | 4.8 | 4.62 | 0 | 4.8 | 4.6 | 17.23M |
| February 19, 2026 | 4.79 | 4.8 | 0 | 4.83 | 4.68 | 12.11M |
| February 18, 2026 | 4.81 | 4.81 | 0 | 4.94 | 4.74 | 11.51M |
| February 17, 2026 | 4.87 | 4.84 | 0 | 4.97 | 4.83 | 13.76M |
| February 13, 2026 | 4.79 | 4.89 | 0 | 5.08 | 4.75 | 15.26M |
| February 12, 2026 | 4.74 | 4.7 | 0 | 4.82 | 4.67 | 10.85M |
| February 11, 2026 | 4.77 | 4.67 | 0 | 4.81 | 4.57 | 13.61M |
| February 10, 2026 | 4.7 | 4.84 | 0 | 4.9 | 4.67 | 16.99M |
| February 09, 2026 | 4.69 | 4.63 | 0 | 4.8 | 4.51 | 13.46M |
| February 06, 2026 | 5.26 | 4.75 | 0 | 5.26 | 4.68 | 25.5M |
| February 05, 2026 | 5.02 | 5.15 | 0 | 5.19 | 4.93 | 16.82M |
| February 04, 2026 | 5.04 | 5.14 | 0 | 5.17 | 4.88 | 21.68M |
| February 03, 2026 | 5.22 | 5.08 | 0 | 5.49 | 5 | 31.69M |
| February 02, 2026 | 4.89 | 5.13 | 0 | 5.41 | 4.8 | 30.61M |
| January 30, 2026 | 5.32 | 4.91 | 0 | 5.38 | 4.81 | 42.07M |
| January 29, 2026 | 5.91 | 5.7 | 0 | 5.93 | 5.68 | 15.18M |
| January 28, 2026 | 5.85 | 5.89 | 0 | 5.97 | 5.8 | 12.72M |
| January 27, 2026 | 5.79 | 5.86 | 0 | 5.9 | 5.7 | 9.28M |
| January 26, 2026 | 5.82 | 5.78 | 0 | 5.82 | 5.67 | 8.58M |
| January 23, 2026 | 5.75 | 5.79 | 0 | 5.98 | 5.7 | 16.09M |
| January 22, 2026 | 5.85 | 5.8 | 0 | 5.97 | 5.76 | 10.27M |
| January 21, 2026 | 5.74 | 5.79 | 0 | 5.87 | 5.64 | 16.09M |
| January 20, 2026 | 5.85 | 5.77 | 0 | 5.92 | 5.7 | 22.37M |
| January 16, 2026 | 5.77 | 6.1 | 0 | 6.15 | 5.76 | 32.45M |
| January 15, 2026 | 5.45 | 5.8 | 0 | 5.83 | 5.45 | 24.71M |
| January 14, 2026 | 5.38 | 5.45 | 0 | 5.58 | 5.26 | 18.48M |
| January 13, 2026 | 5.38 | 5.37 | 0 | 5.47 | 5.23 | 14.54M |
| January 12, 2026 | 5.23 | 5.34 | 0 | 5.44 | 5.2 | 16.55M |
| January 09, 2026 | 4.96 | 5.36 | 0 | 5.47 | 4.95 | 49.6M |
| January 08, 2026 | 4.58 | 4.71 | 0 | 4.83 | 4.53 | 14.31M |
| January 07, 2026 | 4.54 | 4.63 | 0 | 4.84 | 4.52 | 20.24M |