UWM Holdings Corporation (UWMC) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in UWM Holdings Corporation (UWMC) since IPO date, it would be worth $199.05 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $265.26, while $1000 invested 1 year ago would be worth $221.05. This corresponds to total returns of -80.09%, -73.47%, -77.89%, respectively, with annualized returns of -21.9%, -23.31%, -77.89%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 1.25 | 1.26 | 1.26 | 1.33 | 1.22 | 16.28M |
| October 01, 2026 | 1.19 | 1.2 | 1.2 | 1.22 | 1.15 | 12.92M |
| September 30, 2026 | 1.25 | 1.18 | 1.18 | 1.26 | 1.18 | 9.71M |
| September 29, 2026 | 1.23 | 1.24 | 1.24 | 1.27 | 1.22 | 7.78M |
| September 28, 2026 | 1.2 | 1.25 | 1.25 | 1.26 | 1.15 | 11.32M |
| September 25, 2026 | 1.22 | 1.22 | 1.22 | 1.25 | 1.2 | 8.73M |
| September 24, 2026 | 1.22 | 1.22 | 1.22 | 1.23 | 1.15 | 20.32M |
| September 23, 2026 | 1.25 | 1.22 | 1.22 | 1.27 | 1.21 | 8.61M |
| September 22, 2026 | 1.28 | 1.26 | 1.26 | 1.31 | 1.24 | 11.95M |
| September 21, 2026 | 1.27 | 1.26 | 1.26 | 1.31 | 1.2 | 12.48M |
| September 18, 2026 | 1.24 | 1.25 | 1.25 | 1.3 | 1.23 | 15.66M |
| September 17, 2026 | 1.26 | 1.26 | 1.26 | 1.28 | 1.22 | 10.51M |
| September 16, 2026 | 1.3 | 1.23 | 1.23 | 1.32 | 1.2 | 14.25M |
| September 15, 2026 | 1.35 | 1.28 | 1.28 | 1.39 | 1.28 | 17.15M |
| September 11, 2026 | 1.36 | 1.35 | 1.35 | 1.38 | 1.31 | 8.3M |
| September 10, 2026 | 1.35 | 1.34 | 1.34 | 1.37 | 1.33 | 10.31M |
| September 09, 2026 | 1.39 | 1.37 | 1.37 | 1.41 | 1.36 | 7.09M |
| September 08, 2026 | 1.46 | 1.39 | 1.39 | 1.5 | 1.39 | 10.58M |
| September 04, 2026 | 1.44 | 1.47 | 1.47 | 1.49 | 1.44 | 7M |
| September 03, 2026 | 1.48 | 1.46 | 1.46 | 1.53 | 1.44 | 12.39M |
| September 02, 2026 | 1.37 | 1.45 | 1.45 | 1.48 | 1.36 | 11.5M |
| September 01, 2026 | 1.45 | 1.37 | 1.37 | 1.49 | 1.35 | 12.5M |
| August 31, 2026 | 1.47 | 1.45 | 1.45 | 1.5 | 1.44 | 10.95M |
| August 28, 2026 | 1.5 | 1.49 | 1.49 | 1.55 | 1.45 | 12.35M |
| August 27, 2026 | 1.47 | 1.48 | 1.48 | 1.49 | 1.42 | 11.98M |
| August 26, 2026 | 1.5 | 1.46 | 1.46 | 1.51 | 1.43 | 10.79M |
| August 25, 2026 | 1.42 | 1.51 | 1.51 | 1.54 | 1.4 | 12.56M |
| August 24, 2026 | 1.42 | 1.42 | 1.42 | 1.45 | 1.35 | 10.21M |
| 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 |