Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uwm Hldg Corp (NY: UWMC )

7.370 -0.040 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 2.835 2.970 2.830 2.943 1,140,679 +0.11(+3.80%)
Oct 28, 2022 2.709 2.871 2.691 2.835 1,517,843 +0.13(+4.64%)
Oct 27, 2022 2.745 2.808 2.705 2.709 622,035 -0.01(-0.33%)
Oct 26, 2022 2.772 2.853 2.718 2.718 890,913 -0.03(-0.98%)
Oct 25, 2022 2.682 2.826 2.674 2.745 1,178,038 +0.08(+3.03%)
Oct 24, 2022 2.772 2.772 2.620 2.665 997,306 -0.10(-3.57%)
Oct 21, 2022 2.620 2.781 2.557 2.763 1,605,142 +0.14(+5.48%)
Oct 20, 2022 2.736 2.745 2.602 2.620 1,405,569 -0.13(-4.58%)
Oct 19, 2022 2.772 2.848 2.727 2.745 829,514 -0.05(-1.92%)
Oct 18, 2022 2.862 2.916 2.754 2.799 1,001,617 -0.02(-0.64%)
Oct 17, 2022 2.826 2.854 2.790 2.817 671,457 +0.02(+0.64%)
Oct 14, 2022 2.952 2.961 2.790 2.799 959,726 -0.14(-4.88%)
Oct 13, 2022 2.907 2.943 2.830 2.943 1,086,626 -0.05(-1.80%)
Oct 12, 2022 2.862 3.028 2.781 2.996 1,272,145 +0.14(+5.03%)
Oct 11, 2022 2.844 2.866 2.732 2.853 1,292,653 +0.00(+0.00%)
Oct 10, 2022 2.943 2.947 2.817 2.853 540,329 -0.07(-2.45%)
Oct 07, 2022 2.898 2.938 2.830 2.925 1,354,561 +0.04(+1.24%)
Oct 06, 2022 2.925 3.014 2.871 2.889 783,942 -0.03(-0.92%)
Oct 05, 2022 2.853 2.916 2.790 2.916 608,968 +0.00(+0.00%)
Oct 04, 2022 2.799 2.925 2.799 2.916 1,474,905 +0.15(+5.52%)
Oct 03, 2022 2.656 2.772 2.579 2.763 951,077 +0.13(+5.12%)
Sep 30, 2022 2.593 2.754 2.584 2.629 1,483,212 +0.05(+2.09%)
Sep 29, 2022 2.709 2.709 2.548 2.575 2,060,497 -0.16(-5.90%)
Sep 28, 2022 2.763 2.763 2.674 2.736 2,433,938 -0.03(-0.97%)
Sep 27, 2022 2.835 2.871 2.709 2.763 1,564,750 -0.05(-1.91%)
Sep 26, 2022 3.032 3.122 2.817 2.817 2,023,580 -0.23(-7.65%)
Sep 23, 2022 3.095 3.122 2.970 3.050 1,565,200 -0.08(-2.58%)
Sep 22, 2022 3.275 3.310 3.104 3.131 1,355,485 -0.18(-5.42%)
Sep 21, 2022 3.275 3.396 3.266 3.310 1,321,606 +0.05(+1.65%)
Sep 20, 2022 3.275 3.302 3.230 3.257 747,395 -0.05(-1.63%)
Sep 19, 2022 3.221 3.346 3.221 3.310 1,433,934 +0.09(+2.79%)
Sep 16, 2022 3.299 3.317 3.221 3.221 2,017,669 -0.12(-3.66%)
Sep 15, 2022 3.334 3.439 3.304 3.343 1,142,297 -0.03(-0.78%)
Sep 14, 2022 3.256 3.387 3.216 3.369 2,073,245 +0.15(+4.61%)
Sep 13, 2022 3.212 3.260 3.133 3.221 1,634,049 -0.07(-2.12%)
Sep 12, 2022 3.273 3.321 3.251 3.291 731,312 +0.03(+0.80%)
Sep 09, 2022 3.203 3.273 3.195 3.264 868,348 +0.08(+2.47%)
Sep 08, 2022 3.125 3.186 3.081 3.186 990,107 +0.03(+1.11%)
Sep 07, 2022 3.116 3.264 3.090 3.151 1,912,684 +0.09(+2.85%)
Sep 06, 2022 3.142 3.142 3.011 3.064 1,680,714 -0.03(-0.85%)
Sep 02, 2022 3.160 3.201 3.072 3.090 750,412 -0.05(-1.67%)
Sep 01, 2022 3.142 3.195 3.072 3.142 1,685,140 -0.02(-0.55%)
Aug 31, 2022 3.142 3.212 3.112 3.160 970,856 +0.03(+0.84%)
Aug 30, 2022 3.142 3.177 3.103 3.133 896,912 +0.03(+0.84%)
Aug 29, 2022 3.099 3.221 3.099 3.107 1,562,797 -0.03(-1.11%)
Aug 26, 2022 3.308 3.312 3.142 3.142 961,857 -0.15(-4.51%)
Aug 25, 2022 3.229 3.308 3.203 3.291 891,794 +0.10(+3.01%)
Aug 24, 2022 3.195 3.291 3.154 3.195 1,200,074 +0.02(+0.55%)
Aug 23, 2022 3.282 3.325 3.155 3.177 1,095,259 -0.10(-3.19%)
Aug 22, 2022 3.387 3.413 3.221 3.282 1,957,422 -0.17(-4.81%)
Aug 19, 2022 3.448 3.496 3.404 3.448 1,545,840 -0.02(-0.50%)
Aug 18, 2022 3.448 3.496 3.445 3.465 655,424 +0.01(+0.25%)
Aug 17, 2022 3.509 3.544 3.422 3.456 1,074,552 -0.10(-2.70%)
Aug 16, 2022 3.491 3.600 3.430 3.552 1,634,474 +0.04(+1.24%)
Aug 15, 2022 3.526 3.640 3.387 3.509 2,241,586 -0.03(-0.99%)
Aug 12, 2022 3.500 3.570 3.456 3.544 1,353,232 +0.05(+1.50%)
Aug 11, 2022 3.535 3.823 3.465 3.491 3,441,582 +0.00(+0.00%)
Aug 10, 2022 3.430 3.587 3.395 3.491 1,738,947 -0.04(-1.23%)
Aug 09, 2022 3.518 3.717 3.439 3.535 2,753,049 +0.03(+0.75%)
Aug 08, 2022 3.535 3.640 3.483 3.509 1,739,228 -0.03(-0.99%)
Aug 05, 2022 3.456 3.570 3.413 3.544 1,654,275 +0.02(+0.49%)
Aug 04, 2022 3.448 3.570 3.430 3.526 1,340,817 +0.05(+1.51%)
Aug 03, 2022 3.378 3.518 3.378 3.474 1,361,403 +0.10(+3.11%)
Aug 02, 2022 3.221 3.435 3.177 3.369 1,848,945 +0.16(+4.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.