Canada markets open in 5 hours 3 minutes

UWM Holdings Corporation (UWMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.2500+0.1700 (+5.52%)
At close: 04:00PM EDT
3.2300 -0.02 (-0.62%)
After hours: 07:57PM EDT
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20223.12003.26003.12003.25003.25001,318,900
Oct 03, 20222.96003.09002.87503.08003.0800853,100
Sept 30, 20222.89003.07002.88002.93002.93001,329,900
Sept 29, 20223.02003.02002.84002.87002.87001,847,000
Sept 28, 20223.08003.08002.98003.05003.05002,183,900
Sept 27, 20223.16003.20003.02003.08003.08001,405,500
Sept 26, 20223.38003.48003.14003.14003.14001,815,700
Sept 23, 20223.45003.48003.31003.40003.40001,404,000
Sept 22, 20223.65003.69003.46003.49003.49001,216,000
Sept 21, 20223.65003.78503.64003.69003.69001,186,000
Sept 20, 20223.65003.68003.60003.63003.6300670,400
Sept 19, 20223.59003.73003.59003.69003.69001,286,400
Sept 19, 20220.1 Dividend
Sept 16, 20223.78003.80003.69003.69003.59001,751,400
Sept 15, 20223.82003.94003.78503.83003.72621,000,300
Sept 14, 20223.73003.88003.68503.86003.75541,809,600
Sept 13, 20223.68003.73503.58903.69003.59001,426,300
Sept 12, 20223.75003.80503.72503.77003.6678638,300
Sept 09, 20223.67003.75003.66003.74003.6386757,600
Sept 08, 20223.58003.65003.53003.65003.5511864,100
Sept 07, 20223.57003.74003.54003.61003.51221,669,300
Sept 06, 20223.60003.62003.45003.51003.41491,472,600
Sept 02, 20223.62003.66803.52003.54003.4441654,900
Sept 01, 20223.60003.66003.52003.60003.50241,471,800
Aug 31, 20223.60003.68003.56503.62003.5219847,300
Aug 30, 20223.60003.64003.55503.59003.4927783,200
Aug 29, 20223.55003.69003.55003.56003.46351,363,900
Aug 26, 20223.79003.79503.60003.60003.5024839,300
Aug 25, 20223.70003.79003.67003.77003.6678778,700
Aug 24, 20223.66003.77003.61303.66003.56081,047,400
Aug 23, 20223.76003.81003.61503.64003.5414956,100
Aug 22, 20223.88003.91003.69003.76003.65811,708,400
Aug 19, 20223.95004.00503.90003.95003.84301,349,300
Aug 18, 20223.95004.00503.94703.97003.8624572,300
Aug 17, 20224.02004.06003.92003.96003.8527938,000
Aug 16, 20224.00004.12503.93004.07003.95971,426,600
Aug 15, 20224.04004.17003.88004.02003.91111,956,400
Aug 12, 20224.01004.09003.96004.06003.95001,181,200
Aug 11, 20224.05004.38003.97004.00003.89163,005,000
Aug 10, 20223.93004.11003.89004.00003.89161,518,300
Aug 09, 20224.03004.25803.94004.05003.94022,404,300
Aug 08, 20224.05004.17003.99004.02003.91111,519,300
Aug 05, 20223.96004.09003.80004.06003.95001,443,900
Aug 04, 20223.95004.09003.93004.04003.93051,171,600
Aug 03, 20223.87004.03003.87003.98003.87211,188,200
Aug 02, 20223.69003.93503.64003.86003.75541,613,700
Aug 01, 20223.70003.75503.65003.68003.58031,481,500
Jul 29, 20223.61003.82003.58503.77003.66782,182,900
Jul 28, 20223.56003.67003.52003.61003.5122929,400
Jul 27, 20223.51003.57003.48003.53003.43431,156,700
Jul 26, 20223.65003.65003.48003.48003.38571,108,800
Jul 25, 20223.66003.72503.53003.70003.59971,684,500
Jul 22, 20223.73003.78003.64503.67003.57051,258,600
Jul 21, 20223.60003.76003.60003.73003.62891,503,300
Jul 20, 20223.56003.71003.54003.65003.55111,866,100
Jul 19, 20223.52003.60003.50003.55003.45381,046,800
Jul 18, 20223.52003.63003.47003.49003.39541,134,900
Jul 15, 20223.47003.56503.39503.52003.42461,173,400
Jul 14, 20223.67003.68003.33403.42003.32733,307,800
Jul 13, 20223.73003.75003.64003.71003.60951,270,000
Jul 12, 20223.75003.90003.74503.75003.64841,449,600
Jul 11, 20223.85003.88503.71003.75003.64841,239,800
Jul 08, 20223.83003.87503.78003.83003.72621,271,300
Jul 07, 20223.73003.87003.71003.85003.74571,787,100
Jul 06, 20223.86003.97503.67003.67003.57051,799,900
Jul 05, 20223.62003.85803.58003.85003.74571,312,300
Jul 01, 20223.52003.79003.50003.72003.61921,359,700
Jun 30, 20223.53003.70503.45503.54003.44411,345,000
Jun 29, 20223.66003.66003.52003.55003.4538864,800
Jun 28, 20223.76003.83003.64003.66003.56081,221,100
Jun 27, 20223.84003.84003.69503.77003.66781,035,300
Jun 24, 20223.62003.98003.62003.83003.72622,641,100
Jun 23, 20223.37003.65003.32003.64003.54141,533,500
Jun 22, 20223.22003.43003.22003.37003.27871,623,700
Jun 21, 20223.25003.36503.23003.25003.16191,233,000
Jun 17, 20223.25003.28003.14003.22003.13271,950,500
Jun 17, 20220.1 Dividend
Jun 16, 20223.34003.37003.22003.28003.09382,133,400
Jun 15, 20223.52003.54503.23503.39003.19763,163,800
Jun 14, 20223.54003.57003.46003.51003.31081,180,400
Jun 13, 20223.70003.74503.46003.50003.30132,390,000
Jun 10, 20224.06004.09003.78003.85003.63152,167,500
Jun 09, 20224.11004.18004.06004.11003.87671,033,500
Jun 08, 20224.14004.24004.05004.13003.89561,074,200
Jun 07, 20224.01004.18004.00504.17003.93331,480,000
Jun 06, 20224.02004.10504.00304.06003.8295965,200
Jun 03, 20224.05004.05503.95003.99003.7635933,000
Jun 02, 20223.95004.09003.95004.09003.8578995,900
Jun 01, 20224.06004.07003.91504.07003.83902,059,500
May 31, 20224.10004.12004.01004.05003.82011,927,500
May 27, 20224.01004.13003.99104.11003.87671,622,700
May 26, 20223.95004.12003.93004.02003.79181,602,100
May 25, 20223.86003.96003.84503.95003.72581,367,000
May 24, 20223.92003.95003.79503.87003.65031,546,600
May 23, 20224.00004.03003.86503.97003.74471,286,000
May 20, 20223.92003.98003.84003.96003.73521,871,800
May 19, 20223.69003.94003.69003.92003.69752,695,500
May 18, 20224.05004.23803.92004.01003.78242,496,600
May 17, 20223.90004.06003.88004.05003.82011,949,200
May 16, 20223.75003.98503.73003.90003.67862,918,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...