UWM Holdings Corporation (UWMC) NYSE

Currency In USD

UWMC Historical Return

If you invested $1000 in UWM Holdings Corporation (UWMC) since IPO date, it would be worth $221.17 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $269.75, while $1000 invested 1 year ago would be worth $262.17. This corresponds to total returns of -77.88%, -73.03%, -73.78%, respectively, with annualized returns of -20.95%, -23.04%, -73.78%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

UWMC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	1.44	1.4	1.4	1.45	1.39	15.43M
August 20, 2026	1.48	1.42	1.42	1.48	1.42	10.54M
August 19, 2026	1.48	1.49	1.49	1.57	1.47	10.4M
August 18, 2026	1.48	1.44	1.44	1.5	1.42	9.44M
August 17, 2026	1.57	1.49	1.49	1.58	1.46	14.29M
August 14, 2026	1.64	1.59	1.59	1.67	1.55	15.32M
August 13, 2026	1.53	1.63	1.63	1.67	1.52	22.57M
August 12, 2026	1.55	1.51	1.51	1.61	1.44	35.74M
August 11, 2026	1.39	1.53	1.53	1.55	1.39	29.92M
August 10, 2026	1.29	1.41	1.41	1.44	1.27	37.59M
August 07, 2026	1.27	1.28	1.28	1.32	1.17	37.77M
August 06, 2026	1.14	1.2	1.2	1.26	0.93	111.54M
August 05, 2026	1.95	1.84	1.84	1.95	1.81	18.61M
August 04, 2026	1.92	1.95	1.95	1.98	1.92	15.13M
August 03, 2026	1.86	1.92	1.92	1.97	1.84	21.09M
July 31, 2026	1.86	1.82	1.82	1.88	1.8	16.74M
July 30, 2026	1.99	1.86	1.86	2	1.82	17.17M
July 29, 2026	1.93	1.98	1.98	2.05	1.88	14.79M
July 28, 2026	1.84	1.86	1.86	1.93	1.82	15.58M
July 27, 2026	1.84	1.84	1.84	1.89	1.82	12.37M
July 23, 2026	1.8	1.74	1.74	1.82	1.72	15.01M
July 22, 2026	1.91	1.84	1.84	1.94	1.82	13.3M
July 21, 2026	1.89	1.9	1.9	1.93	1.84	15.42M
July 20, 2026	2.02	1.89	1.89	2.02	1.87	21.58M
July 17, 2026	2.02	2.02	2.02	2.06	2.02	8.71M
July 16, 2026	2.03	2.05	2.05	2.1	2.02	12.19M
July 15, 2026	2.02	2.03	2.03	2.1	2.01	14.28M
July 14, 2026	2.03	2.02	2.02	2.07	2.01	12.58M
July 13, 2026	2.08	2	2	2.11	2	21.1M
July 10, 2026	2.11	2.08	2.08	2.15	2.07	14.1M
July 09, 2026	2.03	2.08	2.08	2.12	2	18.03M
July 08, 2026	2.04	2.03	2.03	2.08	1.98	16.83M
July 07, 2026	2.16	2.06	2.06	2.2	2.05	17.79M
July 06, 2026	2.18	2.2	2.2	2.22	2.09	25.85M
July 02, 2026	2.26	2.17	2.17	2.28	2.13	19.34M
July 01, 2026	2.26	2.22	2.22	2.3	2.21	19.23M
June 30, 2026	2.07	2.29	2.29	2.38	2.07	27.84M
June 29, 2026	2.18	2.1	2.1	2.23	2.09	40.76M
June 26, 2026	2.1	2.18	2.18	2.19	2.05	21.28M
June 25, 2026	2.09	2.12	2.12	2.22	2.09	23.15M
June 24, 2026	2.04	2.02	2.02	2.19	2	25.5M
June 23, 2026	2.03	2.03	2.03	2.06	2	19.26M
June 22, 2026	2.2	2.05	2.05	2.22	2.04	28.27M
June 18, 2026	2.21	2.22	2.22	2.24	2.15	43.48M
June 17, 2026	2.44	2.28	2.28	2.56	2.25	41.54M
June 16, 2026	2.35	2.43	2.43	2.46	2.28	28.08M
June 15, 2026	2.46	2.35	2.35	2.61	2.33	29.36M
June 12, 2026	2.41	2.38	2.38	2.48	2.36	17.27M
June 11, 2026	2.45	2.39	2.39	2.46	2.28	35.06M
June 10, 2026	2.45	2.43	2.43	2.48	2.37	29.54M
June 09, 2026	2.58	2.48	2.48	2.66	2.44	27.36M
June 08, 2026	2.61	2.56	2.56	2.66	2.47	23.35M
June 05, 2026	2.59	2.59	2.59	2.68	2.57	24.74M
June 04, 2026	2.73	2.62	2.62	2.76	2.59	28.93M
June 03, 2026	2.94	2.73	2.73	2.94	2.72	22.06M
June 02, 2026	3	2.97	2.97	3.04	2.94	21.58M
June 01, 2026	3.03	3.01	3.01	3.05	2.99	15.18M
May 29, 2026	3.16	3.06	3.06	3.22	3.05	19.18M
May 28, 2026	3.09	3.14	3.14	3.2	3.07	15.83M
May 27, 2026	3.13	3.1	3.1	3.21	3.08	20.62M