Indicators

Uwm Hldg Corp (NY: UWMC )

8.420 -0.090 (-1.06%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	3.055	3.226	3.046	3.096	2,736,815	+0.02(+0.54%)
Apr 28, 2022	2.938	3.155	2.846	3.080	3,545,513	+0.18(+6.34%)
Apr 27, 2022	2.954	2.996	2.846	2.896	2,185,150	-0.04(-1.42%)
Apr 26, 2022	3.096	3.113	2.929	2.938	1,538,731	-0.20(-6.38%)
Apr 25, 2022	3.013	3.155	2.959	3.138	2,615,182	+0.09(+3.01%)
Apr 22, 2022	3.130	3.146	3.029	3.046	2,164,493	-0.09(-2.93%)
Apr 21, 2022	3.213	3.263	3.096	3.138	1,857,707	-0.08(-2.34%)
Apr 20, 2022	3.297	3.330	3.213	3.213	1,339,946	-0.08(-2.53%)
Apr 19, 2022	3.263	3.330	3.209	3.297	1,658,551	+0.03(+1.02%)
Apr 18, 2022	3.272	3.322	3.188	3.263	1,385,521	+0.02(+0.51%)
Apr 14, 2022	3.347	3.380	3.230	3.246	2,527,810	-0.08(-2.26%)
Apr 13, 2022	3.280	3.397	3.238	3.322	2,187,005	+0.08(+2.58%)
Apr 12, 2022	3.455	3.539	3.238	3.238	5,682,853	-0.21(-6.05%)
Apr 11, 2022	3.405	3.601	3.384	3.447	2,108,774	+0.02(+0.49%)
Apr 08, 2022	3.438	3.518	3.388	3.430	1,018,461	-0.01(-0.24%)
Apr 07, 2022	3.505	3.547	3.397	3.438	2,022,356	-0.09(-2.60%)
Apr 06, 2022	3.614	3.639	3.505	3.530	2,132,594	-0.11(-2.98%)
Apr 05, 2022	3.839	3.847	3.639	3.639	1,502,908	-0.20(-5.22%)
Apr 04, 2022	3.747	3.874	3.697	3.839	3,068,310	+0.09(+2.45%)

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.