UWM Holdings Corp. Class A UWMC
NYSE · Amerika Birleşik Devletleri · Finans
$1,17-0,01 (-%0,85)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,18 | %0,00 | $1,19 | $1,20 | $1,17 | 1,15M |
| 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 |