UWM Holdings Corp. Class A UWMC
NYSE · United States · Finance
$1.18-0.06 (-4.84%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.18 | -4.84% | $1.25 | $1.26 | $1.18 | 9.71M |
| 2026-09-29 | $1.24 | -0.80% | $1.23 | $1.27 | $1.22 | 7.80M |
| 2026-09-28 | $1.25 | +2.46% | $1.20 | $1.26 | $1.15 | 11.34M |
| 2026-09-25 | $1.22 | 0.00% | $1.22 | $1.25 | $1.20 | 8.73M |
| 2026-09-24 | $1.22 | 0.00% | $1.22 | $1.23 | $1.15 | 20.32M |
| 2026-09-23 | $1.22 | -3.17% | $1.25 | $1.27 | $1.21 | 8.62M |
| 2026-09-22 | $1.26 | 0.00% | $1.28 | $1.30 | $1.24 | 12.02M |
| 2026-09-21 | $1.26 | +0.80% | $1.27 | $1.31 | $1.20 | 12.48M |
| 2026-09-18 | $1.25 | -0.79% | $1.24 | $1.30 | $1.23 | 15.66M |
| 2026-09-17 | $1.26 | +2.44% | $1.26 | $1.28 | $1.22 | 10.54M |
| 2026-09-16 | $1.23 | -3.91% | $1.30 | $1.32 | $1.20 | 14.31M |
| 2026-09-15 | $1.28 | -3.76% | $1.35 | $1.38 | $1.28 | 17.18M |
| 2026-09-14 | $1.33 | -1.48% | $1.31 | $1.37 | $1.30 | 13.02M |
| 2026-09-11 | $1.35 | +0.75% | $1.36 | $1.38 | $1.31 | 8.31M |
| 2026-09-10 | $1.34 | -2.19% | $1.35 | $1.37 | $1.33 | 10.31M |
| 2026-09-09 | $1.37 | -1.44% | $1.39 | $1.41 | $1.36 | 7.09M |
| 2026-09-08 | $1.39 | -5.44% | $1.46 | $1.50 | $1.39 | 10.62M |
| 2026-09-04 | $1.47 | +0.68% | $1.44 | $1.49 | $1.44 | 7.00M |
| 2026-09-03 | $1.46 | +0.69% | $1.48 | $1.53 | $1.43 | 12.40M |
| 2026-09-02 | $1.45 | +5.84% | $1.37 | $1.48 | $1.36 | 11.50M |
| 2026-09-01 | $1.37 | -5.52% | $1.45 | $1.49 | $1.35 | 12.50M |
| 2026-08-31 | $1.45 | -2.68% | $1.47 | $1.50 | $1.43 | 11.00M |
| 2026-08-28 | $1.49 | +0.68% | $1.50 | $1.55 | $1.45 | 12.38M |
| 2026-08-27 | $1.48 | +1.37% | $1.47 | $1.49 | $1.42 | 12.02M |
| 2026-08-26 | $1.46 | -3.31% | $1.50 | $1.50 | $1.43 | 10.85M |
| 2026-08-25 | $1.51 | +6.34% | $1.42 | $1.54 | $1.40 | 12.58M |
| 2026-08-24 | $1.42 | +1.43% | $1.42 | $1.45 | $1.35 | 10.21M |
| 2026-08-21 | $1.40 | -1.41% | $1.44 | $1.45 | $1.39 | 15.43M |
| 2026-08-20 | $1.42 | -4.70% | $1.48 | $1.48 | $1.41 | 10.54M |
| 2026-08-19 | $1.49 | +3.47% | $1.48 | $1.57 | $1.47 | 10.49M |
| 2026-08-18 | $1.44 | -3.36% | $1.48 | $1.50 | $1.42 | 9.48M |
| 2026-08-17 | $1.49 | -6.29% | $1.57 | $1.58 | $1.46 | 14.31M |
| 2026-08-14 | $1.59 | -2.45% | $1.64 | $1.67 | $1.55 | 15.39M |
| 2026-08-13 | $1.63 | +7.95% | $1.53 | $1.67 | $1.52 | 22.61M |
| 2026-08-12 | $1.51 | -1.31% | $1.55 | $1.61 | $1.43 | 35.78M |
| 2026-08-11 | $1.53 | +8.51% | $1.39 | $1.55 | $1.39 | 29.98M |
| 2026-08-10 | $1.41 | +10.16% | $1.29 | $1.44 | $1.27 | 37.63M |
| 2026-08-07 | $1.28 | +6.67% | $1.27 | $1.32 | $1.17 | 37.91M |
| 2026-08-06 | $1.20 | -34.78% | $1.14 | $1.26 | $0.93 | 111.84M |
| 2026-08-05 | $1.84 | -5.64% | $1.95 | $1.95 | $1.81 | 21.88M |
| 2026-08-04 | $1.95 | +1.56% | $1.92 | $1.98 | $1.92 | 15.13M |
| 2026-08-03 | $1.92 | +5.49% | $1.86 | $1.97 | $1.84 | 21.11M |
| 2026-07-31 | $1.82 | -2.15% | $1.86 | $1.88 | $1.80 | 16.76M |
| 2026-07-30 | $1.86 | -6.06% | $1.99 | $2.00 | $1.82 | 17.19M |
| 2026-07-29 | $1.98 | +6.45% | $1.93 | $2.05 | $1.88 | 14.82M |
| 2026-07-28 | $1.86 | +1.09% | $1.84 | $1.92 | $1.82 | 15.60M |
| 2026-07-27 | $1.84 | +0.55% | $1.84 | $1.89 | $1.82 | 12.39M |
| 2026-07-24 | $1.83 | +5.17% | $1.75 | $1.87 | $1.75 | 16.27M |
| 2026-07-23 | $1.74 | -5.43% | $1.80 | $1.82 | $1.72 | 15.04M |
| 2026-07-22 | $1.84 | -3.16% | $1.91 | $1.94 | $1.82 | 13.36M |
| 2026-07-21 | $1.90 | +0.53% | $1.89 | $1.92 | $1.84 | 15.45M |
| 2026-07-20 | $1.89 | -6.44% | $2.02 | $2.02 | $1.87 | 21.71M |
| 2026-07-17 | $2.02 | -1.46% | $2.02 | $2.06 | $2.02 | 8.72M |
| 2026-07-16 | $2.05 | +0.99% | $2.03 | $2.10 | $2.02 | 12.21M |
| 2026-07-15 | $2.03 | +0.50% | $2.02 | $2.10 | $2.01 | 14.29M |
| 2026-07-14 | $2.02 | +1.00% | $2.03 | $2.07 | $2.01 | 12.63M |
| 2026-07-13 | $2.00 | -3.85% | $2.08 | $2.11 | $2.00 | 21.11M |
| 2026-07-10 | $2.08 | 0.00% | $2.11 | $2.15 | $2.07 | 14.12M |
| 2026-07-09 | $2.08 | +2.46% | $2.03 | $2.12 | $2.00 | 18.04M |
| 2026-07-08 | $2.03 | -1.46% | $2.04 | $2.08 | $1.98 | 16.85M |
| 2026-07-07 | $2.06 | -6.36% | $2.16 | $2.20 | $2.05 | 17.83M |
| 2026-07-06 | $2.20 | +1.38% | $2.18 | $2.21 | $2.09 | 25.86M |
| 2026-07-02 | $2.17 | -2.25% | $2.26 | $2.28 | $2.13 | 19.34M |
| 2026-07-01 | $2.22 | -3.06% | $2.26 | $2.30 | $2.21 | 19.24M |
| 2026-06-30 | $2.29 | +9.05% | $2.07 | $2.38 | $2.07 | 27.87M |
| 2026-06-29 | $2.10 | -3.67% | $2.18 | $2.23 | $2.09 | 40.77M |
| 2026-06-26 | $2.18 | +2.83% | $2.10 | $2.19 | $2.05 | 21.31M |
| 2026-06-25 | $2.12 | +4.95% | $2.09 | $2.22 | $2.09 | 23.16M |
| 2026-06-24 | $2.02 | -0.49% | $2.04 | $2.19 | $2.00 | 25.53M |
| 2026-06-23 | $2.03 | -0.98% | $2.03 | $2.06 | $2.00 | 19.29M |
| 2026-06-22 | $2.05 | -7.66% | $2.20 | $2.21 | $2.04 | 28.38M |
| 2026-06-18 | $2.22 | -2.63% | $2.21 | $2.23 | $2.14 | 43.98M |
| 2026-06-17 | $2.28 | -6.17% | $2.44 | $2.56 | $2.25 | 41.93M |
| 2026-06-16 | $2.43 | +3.40% | $2.35 | $2.46 | $2.28 | 28.10M |
| 2026-06-15 | $2.35 | -1.26% | $2.46 | $2.61 | $2.33 | 30.14M |
| 2026-06-12 | $2.38 | -0.42% | $2.41 | $2.48 | $2.36 | 17.50M |
| 2026-06-11 | $2.39 | -1.65% | $2.45 | $2.46 | $2.28 | 35.29M |
| 2026-06-10 | $2.43 | -2.02% | $2.45 | $2.48 | $2.37 | 29.56M |
| 2026-06-09 | $2.48 | -3.12% | $2.58 | $2.66 | $2.44 | 27.65M |
| 2026-06-08 | $2.56 | -1.16% | $2.61 | $2.65 | $2.47 | 23.37M |
| 2026-06-05 | $2.59 | -1.15% | $2.59 | $2.68 | $2.57 | 25.18M |
| 2026-06-04 | $2.62 | -4.03% | $2.73 | $2.76 | $2.59 | 28.97M |
| 2026-06-03 | $2.73 | -8.08% | $2.94 | $2.94 | $2.72 | 22.29M |
| 2026-06-02 | $2.97 | -1.33% | $3.00 | $3.04 | $2.94 | 21.93M |
| 2026-06-01 | $3.01 | -1.63% | $3.03 | $3.05 | $2.99 | 15.20M |
| 2026-05-29 | $3.06 | -2.55% | $3.16 | $3.22 | $3.05 | 19.22M |
| 2026-05-28 | $3.14 | +1.29% | $3.09 | $3.20 | $3.07 | 15.92M |
| 2026-05-27 | $3.10 | -0.32% | $3.13 | $3.21 | $3.08 | 20.69M |
| 2026-05-26 | $3.11 | +0.65% | $3.14 | $3.23 | $3.08 | 20.34M |
| 2026-05-22 | $3.09 | +0.65% | $3.08 | $3.12 | $2.99 | 8.04M |