UWM Holdings Corporation (UWMC) NYSE
2.97
-0.04(-1.33%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
UWMC Historical Return
If you invested $1000 in UWM Holdings Corporation (UWMC) since IPO date, it would be worth $469.19 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $487.68, while $1000 invested 1 year ago would be worth $787.8. This corresponds to total returns of -53.08%, -51.23%, -21.22%, respectively, with annualized returns of -11.49%, -13.37%, -21.22%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 3.14 | 3.11 | 3.11 | 3.23 | 3.08 | 19.61M |
| May 22, 2026 | 3.08 | 3.09 | 3.09 | 3.12 | 2.99 | 8.04M |
| May 21, 2026 | 2.97 | 3.07 | 3.07 | 3.11 | 2.9 | 24.05M |
| May 20, 2026 | 2.93 | 3.01 | 3.01 | 3.02 | 2.87 | 23.63M |
| May 19, 2026 | 2.91 | 2.92 | 2.92 | 2.99 | 2.83 | 19.77M |
| May 18, 2026 | 3 | 2.92 | 2.92 | 3.07 | 2.91 | 19.05M |
| May 15, 2026 | 3 | 3 | 3 | 3.03 | 2.95 | 29.13M |
| May 14, 2026 | 3.11 | 3.03 | 3.03 | 3.15 | 3.02 | 18.98M |
| May 13, 2026 | 3.19 | 3.1 | 3.1 | 3.21 | 3.1 | 11.65M |
| May 12, 2026 | 3.3 | 3.25 | 3.25 | 3.31 | 3.14 | 18.51M |
| May 11, 2026 | 3.32 | 3.33 | 3.33 | 3.45 | 3.08 | 33.73M |
| May 08, 2026 | 3.43 | 3.38 | 3.38 | 3.45 | 3.33 | 16.88M |
| May 07, 2026 | 3.53 | 3.38 | 3.38 | 3.53 | 3.27 | 25.66M |
| May 06, 2026 | 3.69 | 3.49 | 3.49 | 4 | 3.42 | 49.09M |
| May 05, 2026 | 3.55 | 3.43 | 3.43 | 3.55 | 3.39 | 13.77M |
| May 04, 2026 | 3.64 | 3.54 | 3.54 | 3.65 | 3.52 | 11.2M |
| May 01, 2026 | 3.5 | 3.66 | 3.66 | 3.7 | 3.5 | 14.29M |
| April 30, 2026 | 3.45 | 3.54 | 3.54 | 3.57 | 3.44 | 6.99M |
| April 29, 2026 | 3.66 | 3.47 | 3.47 | 3.66 | 3.43 | 11.98M |
| April 28, 2026 | 3.74 | 3.65 | 3.65 | 3.77 | 3.63 | 8.19M |
| April 27, 2026 | 3.76 | 3.75 | 3.75 | 3.83 | 3.74 | 11.79M |
| April 24, 2026 | 3.64 | 3.78 | 3.78 | 3.81 | 3.63 | 12.34M |
| April 23, 2026 | 3.69 | 3.67 | 3.67 | 3.72 | 3.59 | 9.21M |
| April 22, 2026 | 3.8 | 3.68 | 3.68 | 3.83 | 3.65 | 10.51M |
| April 21, 2026 | 4 | 3.74 | 3.74 | 4.02 | 3.73 | 11.94M |
| April 20, 2026 | 3.86 | 3.98 | 3.98 | 3.98 | 3.84 | 11.45M |
| April 17, 2026 | 3.86 | 3.92 | 3.92 | 4 | 3.86 | 14.04M |
| April 16, 2026 | 3.8 | 3.75 | 3.75 | 3.84 | 3.72 | 8.42M |
| April 15, 2026 | 3.75 | 3.81 | 3.81 | 3.82 | 3.74 | 9.29M |
| April 14, 2026 | 3.73 | 3.72 | 3.72 | 3.8 | 3.67 | 10.7M |
| April 13, 2026 | 3.64 | 3.73 | 3.73 | 3.73 | 3.56 | 12.2M |
| April 10, 2026 | 3.9 | 3.69 | 3.69 | 3.97 | 3.66 | 11.26M |
| April 09, 2026 | 3.85 | 3.92 | 3.92 | 4.01 | 3.81 | 17.38M |
| April 08, 2026 | 3.85 | 3.91 | 3.91 | 3.92 | 3.82 | 16.57M |
| April 07, 2026 | 3.69 | 3.62 | 3.62 | 3.72 | 3.54 | 9.73M |
| April 06, 2026 | 3.74 | 3.75 | 3.75 | 3.77 | 3.65 | 9.49M |
| 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 | 3.59 | 3.84 | 3.59 | 17.48M |
| March 17, 2026 | 3.66 | 3.66 | 3.56 | 3.75 | 3.63 | 14.66M |
| March 16, 2026 | 3.75 | 3.63 | 3.53 | 3.82 | 3.62 | 17.97M |
| March 13, 2026 | 3.81 | 3.66 | 3.56 | 3.86 | 3.62 | 17.97M |
| March 12, 2026 | 3.89 | 3.74 | 3.63 | 3.91 | 3.73 | 22.04M |
| March 11, 2026 | 3.99 | 3.91 | 3.8 | 4.01 | 3.84 | 16.35M |
| March 10, 2026 | 4.09 | 4.04 | 3.93 | 4.26 | 4.02 | 26.16M |
| March 09, 2026 | 3.75 | 3.89 | 3.78 | 3.91 | 3.64 | 23.19M |
