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

Uwm Hldg Corp (NY: UWMC )

7.150 -0.070 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 30, 2022 3.081 3.118 2.962 3.035 1,381,072 -0.09(-2.93%)
Dec 29, 2022 3.063 3.150 3.053 3.127 1,225,375 +0.07(+2.40%)
Dec 28, 2022 3.136 3.177 3.026 3.053 1,488,390 -0.07(-2.35%)
Dec 27, 2022 3.228 3.261 3.063 3.127 1,220,183 -0.14(-4.21%)
Dec 23, 2022 3.429 3.464 3.246 3.264 937,416 -0.18(-5.32%)
Dec 22, 2022 3.347 3.457 3.223 3.448 1,652,752 +0.05(+1.35%)
Dec 21, 2022 3.576 3.576 3.264 3.402 2,566,411 -0.06(-1.85%)
Dec 20, 2022 3.695 3.796 3.457 3.466 2,490,321 -0.27(-7.13%)
Dec 19, 2022 3.888 3.888 3.718 3.732 826,980 -0.18(-4.68%)
Dec 16, 2022 3.897 4.021 3.870 3.915 1,439,516 +0.01(+0.23%)
Dec 15, 2022 3.998 4.053 3.879 3.906 1,124,342 -0.22(-5.33%)
Dec 14, 2022 4.282 4.287 4.080 4.126 1,058,144 -0.17(-4.05%)
Dec 13, 2022 4.273 4.374 4.181 4.301 1,922,853 +0.03(+0.64%)
Dec 12, 2022 4.255 4.328 4.213 4.273 728,994 +0.02(+0.43%)
Dec 09, 2022 4.218 4.420 4.154 4.255 1,388,404 +0.03(+0.65%)
Dec 08, 2022 4.163 4.314 4.163 4.227 1,040,470 +0.07(+1.77%)
Dec 07, 2022 4.244 4.378 4.113 4.154 1,620,136 -0.09(-2.11%)
Dec 06, 2022 4.055 4.261 3.947 4.244 2,716,348 +0.16(+3.96%)
Dec 05, 2022 3.992 4.181 3.961 4.082 1,389,660 +0.07(+1.79%)
Dec 02, 2022 3.849 4.046 3.813 4.010 1,288,578 +0.10(+2.52%)
Dec 01, 2022 4.010 4.046 3.858 3.912 1,508,887 -0.08(-2.02%)
Nov 30, 2022 3.822 4.046 3.768 3.992 2,605,272 +0.14(+3.73%)
Nov 29, 2022 3.687 3.876 3.661 3.849 783,881 +0.15(+4.13%)
Nov 28, 2022 3.750 3.823 3.669 3.696 711,169 -0.11(-2.83%)
Nov 25, 2022 3.804 3.894 3.768 3.804 749,923 -0.03(-0.70%)
Nov 23, 2022 3.642 3.867 3.629 3.831 1,405,805 +0.18(+4.91%)
Nov 22, 2022 3.669 3.719 3.633 3.651 357,900 -0.01(-0.25%)
Nov 21, 2022 3.642 3.755 3.642 3.660 387,980 -0.01(-0.24%)
Nov 18, 2022 3.678 3.768 3.593 3.669 1,124,251 +0.02(+0.49%)
Nov 17, 2022 3.544 3.669 3.526 3.651 526,956 +0.01(+0.25%)
Nov 16, 2022 3.714 3.714 3.557 3.642 926,985 -0.12(-3.10%)
Nov 15, 2022 3.768 3.898 3.723 3.759 1,590,224 +0.05(+1.45%)
Nov 14, 2022 3.732 3.781 3.647 3.705 1,868,416 -0.10(-2.59%)
Nov 11, 2022 3.750 3.903 3.723 3.804 2,207,060 +0.07(+1.92%)
Nov 10, 2022 3.535 3.737 3.535 3.732 2,830,454 +0.34(+10.05%)
Nov 09, 2022 3.517 3.526 3.382 3.391 1,189,374 -0.14(-4.06%)
Nov 08, 2022 3.616 3.687 3.356 3.535 3,225,666 -0.02(-0.50%)
Nov 07, 2022 3.337 3.616 3.337 3.553 2,541,204 +0.22(+6.74%)
Nov 04, 2022 2.952 3.342 2.943 3.328 3,944,037 +0.56(+20.06%)
Nov 03, 2022 2.826 2.844 2.732 2.772 1,305,246 -0.10(-3.44%)
Nov 02, 2022 2.880 2.965 2.839 2.871 905,340 -0.04(-1.23%)
Nov 01, 2022 2.979 2.979 2.898 2.907 405,282 -0.04(-1.22%)
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%)
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.