Indicators

Uwm Hldg Corp (NY: UWMC )

7.350 -0.150 (-2.00%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	6.312	6.384	6.193	6.255	1,315,374	-0.02(-0.30%)
Jul 28, 2023	6.169	6.284	6.102	6.274	797,474	+0.17(+2.81%)
Jul 27, 2023	6.179	6.331	6.069	6.102	1,043,675	-0.09(-1.39%)
Jul 26, 2023	6.112	6.207	6.093	6.188	685,588	+0.07(+1.09%)
Jul 25, 2023	6.017	6.246	6.017	6.122	1,043,584	+0.07(+1.10%)
Jul 24, 2023	5.921	6.093	5.912	6.055	833,590	+0.11(+1.93%)
Jul 21, 2023	6.045	6.112	5.930	5.940	1,069,357	-0.06(-0.95%)
Jul 20, 2023	5.988	6.055	5.912	5.998	791,122	-0.03(-0.47%)
Jul 19, 2023	5.702	6.045	5.702	6.026	1,686,208	+0.31(+5.51%)
Jul 18, 2023	5.654	5.845	5.654	5.712	961,180	+0.03(+0.50%)
Jul 17, 2023	5.731	5.745	5.573	5.683	915,112	-0.06(-1.00%)
Jul 14, 2023	5.816	5.855	5.702	5.740	1,037,800	-0.10(-1.63%)
Jul 13, 2023	5.702	5.845	5.683	5.835	1,464,485	+0.14(+2.51%)
Jul 12, 2023	5.473	5.740	5.464	5.692	1,671,518	+0.28(+5.11%)
Jul 11, 2023	5.397	5.487	5.359	5.416	1,048,781	+0.09(+1.61%)
Jul 10, 2023	4.901	5.349	4.892	5.330	1,907,043	+0.40(+8.12%)
Jul 07, 2023	4.863	4.987	4.863	4.930	1,721,281	+0.04(+0.78%)
Jul 06, 2023	4.968	4.977	4.768	4.892	1,733,260	-0.16(-3.21%)
Jul 05, 2023	5.197	5.197	4.987	5.054	1,345,251	-0.16(-3.11%)

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.