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

Uwm Hldg Corp (NY: UWMC )

7.220 -0.160 (-2.17%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 29, 2024 6.306 6.454 6.207 6.286 1,363,518 +0.01(+0.16%)
Feb 28, 2024 6.168 6.335 5.734 6.276 3,522,517 -0.33(-5.07%)
Feb 27, 2024 6.473 6.779 6.429 6.611 1,799,885 +0.16(+2.44%)
Feb 26, 2024 6.562 6.641 6.424 6.454 928,233 -0.14(-2.09%)
Feb 23, 2024 6.591 6.675 6.532 6.591 1,386,308 +0.06(+0.90%)
Feb 22, 2024 6.621 6.680 6.503 6.532 1,357,178 -0.04(-0.60%)
Feb 21, 2024 6.641 6.641 6.493 6.572 925,065 -0.10(-1.48%)
Feb 20, 2024 6.690 6.710 6.631 6.670 699,712 -0.09(-1.31%)
Feb 16, 2024 6.779 6.867 6.749 6.759 675,183 -0.16(-2.28%)
Feb 15, 2024 6.838 6.946 6.828 6.917 846,336 +0.16(+2.33%)
Feb 14, 2024 6.739 6.818 6.621 6.759 802,292 +0.13(+1.93%)
Feb 13, 2024 6.670 6.710 6.522 6.631 1,404,230 -0.33(-4.81%)
Feb 12, 2024 6.986 7.163 6.917 6.966 1,660,992 +0.01(+0.14%)
Feb 09, 2024 6.808 7.015 6.749 6.956 1,138,047 +0.18(+2.62%)
Feb 08, 2024 6.818 6.838 6.729 6.779 966,608 -0.01(-0.15%)
Feb 07, 2024 6.798 6.877 6.710 6.789 1,030,539 -0.01(-0.14%)
Feb 06, 2024 6.670 6.857 6.651 6.798 986,853 +0.15(+2.22%)
Feb 05, 2024 6.838 6.838 6.641 6.651 1,266,265 -0.32(-4.53%)
Feb 02, 2024 6.897 6.986 6.729 6.966 1,189,364 +0.01(+0.14%)
Feb 01, 2024 6.621 6.976 6.621 6.956 1,689,168 +0.35(+5.37%)
Jan 31, 2024 6.700 6.833 6.591 6.601 1,356,082 -0.12(-1.76%)
Jan 30, 2024 6.582 6.769 6.537 6.720 1,737,467 +0.11(+1.64%)
Jan 29, 2024 6.454 6.621 6.414 6.611 636,825 +0.15(+2.29%)
Jan 26, 2024 6.473 6.532 6.449 6.463 823,425 +0.05(+0.77%)
Jan 25, 2024 6.414 6.522 6.306 6.414 872,030 +0.10(+1.56%)
Jan 24, 2024 6.493 6.537 6.276 6.316 1,123,200 -0.09(-1.38%)
Jan 23, 2024 6.463 6.542 6.385 6.404 603,848 -0.03(-0.46%)
Jan 22, 2024 6.276 6.493 6.266 6.434 1,315,372 +0.18(+2.83%)
Jan 19, 2024 6.109 6.256 6.040 6.256 885,803 +0.15(+2.42%)
Jan 18, 2024 6.079 6.138 5.961 6.109 827,006 +0.10(+1.64%)
Jan 17, 2024 6.040 6.074 5.902 6.010 2,751,960 -0.15(-2.40%)
Jan 16, 2024 6.404 6.419 6.109 6.158 2,151,246 -0.34(-5.16%)
Jan 12, 2024 6.493 6.562 6.454 6.493 1,121,776 +0.03(+0.46%)
Jan 11, 2024 6.542 6.542 6.296 6.463 1,259,556 -0.05(-0.76%)
Jan 10, 2024 6.365 6.631 6.365 6.513 1,504,860 -0.07(-1.05%)
Jan 09, 2024 6.532 6.690 6.527 6.582 1,475,830 -0.04(-0.60%)
Jan 08, 2024 6.601 6.729 6.582 6.621 980,437 +0.04(+0.60%)
Jan 05, 2024 6.434 6.705 6.365 6.582 1,091,212 +0.12(+1.83%)
Jan 04, 2024 6.552 6.606 6.449 6.463 1,111,143 -0.09(-1.35%)
Jan 03, 2024 6.779 6.779 6.405 6.552 2,086,721 -0.36(-5.27%)
Jan 02, 2024 6.936 7.074 6.739 6.917 2,387,375 -0.13(-1.82%)
Dec 29, 2023 7.104 7.124 6.941 7.045 1,419,982 -0.07(-0.97%)
Dec 28, 2023 7.064 7.133 7.015 7.114 844,327 +0.00(+0.00%)
Dec 27, 2023 7.114 7.173 7.045 7.114 863,055 +0.03(+0.42%)
Dec 26, 2023 6.995 7.104 6.941 7.084 775,094 +0.07(+0.98%)
Dec 22, 2023 7.094 7.109 6.971 7.015 1,296,476 -0.04(-0.56%)
Dec 21, 2023 7.114 7.129 6.936 7.055 1,457,468 +0.06(+0.85%)
Dec 20, 2023 7.202 7.321 6.986 6.995 2,174,386 -0.22(-3.01%)
Dec 19, 2023 7.064 7.281 6.887 7.212 2,522,236 +0.21(+2.95%)
Dec 18, 2023 6.908 7.054 6.733 7.005 2,097,277 +0.09(+1.26%)
Dec 15, 2023 6.704 6.932 6.680 6.918 3,360,987 +0.20(+3.04%)
Dec 14, 2023 6.277 6.782 6.277 6.714 3,386,266 +0.52(+8.48%)
Dec 13, 2023 5.810 6.218 5.757 6.189 2,177,727 +0.43(+7.42%)
Dec 12, 2023 5.781 5.820 5.723 5.762 961,102 -0.01(-0.17%)
Dec 11, 2023 5.703 5.781 5.674 5.771 702,638 +0.07(+1.19%)
Dec 08, 2023 5.587 5.737 5.558 5.703 811,995 +0.11(+1.91%)
Dec 07, 2023 5.499 5.606 5.446 5.596 733,328 +0.11(+1.95%)
Dec 06, 2023 5.441 5.616 5.441 5.490 967,088 -0.02(-0.35%)
Dec 05, 2023 5.567 5.567 5.431 5.509 892,931 -0.06(-1.05%)
Dec 04, 2023 5.499 5.626 5.499 5.567 762,434 -0.01(-0.17%)
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.