Canada markets close in 5 hours 15 minutes

UWM Holdings Corporation (UWMC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.9850+0.0250 (+0.63%)
As of 10:44AM EDT. Market open.
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20223.95004.00503.94733.98503.9850144,829
Aug 17, 20224.02004.06003.92003.96003.9600937,700
Aug 16, 20224.00004.12503.93004.07004.07001,426,600
Aug 15, 20224.04004.17003.88004.02004.02001,956,400
Aug 12, 20224.01004.09003.96004.06004.06001,180,300
Aug 11, 20224.05004.38003.97004.00004.00003,005,000
Aug 10, 20223.93004.11003.89004.00004.00001,518,300
Aug 09, 20224.03004.25803.94004.05004.05002,404,300
Aug 08, 20224.05004.17003.99004.02004.02001,519,300
Aug 05, 20223.96004.09003.80004.06004.06001,443,300
Aug 04, 20223.95004.09003.93004.04004.04001,171,600
Aug 03, 20223.87004.03003.87003.98003.98001,188,200
Aug 02, 20223.69003.93503.64003.86003.86001,613,700
Aug 01, 20223.70003.75503.65003.68003.68001,481,500
Jul 29, 20223.61003.82003.58503.77003.77002,182,900
Jul 28, 20223.56003.67003.52003.61003.6100929,400
Jul 27, 20223.51003.57003.48003.53003.53001,156,700
Jul 26, 20223.65003.65003.48003.48003.48001,108,800
Jul 25, 20223.66003.72503.53003.70003.70001,684,500
Jul 22, 20223.73003.78003.64503.67003.67001,258,200
Jul 21, 20223.60003.76003.60003.73003.73001,503,300
Jul 20, 20223.56003.71003.54003.65003.65001,866,100
Jul 19, 20223.52003.60003.50003.55003.55001,046,800
Jul 18, 20223.52003.63003.47003.49003.49001,134,900
Jul 15, 20223.47003.56503.39503.52003.52001,173,400
Jul 14, 20223.67003.68003.33403.42003.42003,307,800
Jul 13, 20223.73003.75003.64003.71003.71001,270,000
Jul 12, 20223.75003.90003.74503.75003.75001,449,600
Jul 11, 20223.85003.88503.71003.75003.75001,239,800
Jul 08, 20223.83003.87503.78003.83003.83001,270,100
Jul 07, 20223.73003.87003.71003.85003.85001,787,100
Jul 06, 20223.86003.97503.67003.67003.67001,799,900
Jul 05, 20223.62003.85803.58003.85003.85001,312,300
Jul 01, 20223.52003.79003.50003.72003.72001,359,400
Jun 30, 20223.53003.70503.45503.54003.54001,345,000
Jun 29, 20223.66003.66003.52003.55003.5500864,800
Jun 28, 20223.76003.83003.64003.66003.66001,221,100
Jun 27, 20223.84003.84003.69503.77003.77001,035,300
Jun 24, 20223.62003.98003.62003.83003.83002,640,300
Jun 23, 20223.37003.65003.32003.64003.64001,533,500
Jun 22, 20223.22003.43003.22003.37003.37001,623,700
Jun 21, 20223.25003.36503.23003.25003.25001,233,000
Jun 17, 20223.25003.28003.14003.22003.22001,950,100
Jun 17, 20220.1 Dividend
Jun 16, 20223.34003.37003.22003.28003.18002,133,400
Jun 15, 20223.52003.54503.23503.39003.28663,163,800
Jun 14, 20223.54003.57003.46003.51003.40301,180,400
Jun 13, 20223.70003.74503.46003.50003.39332,390,000
Jun 10, 20224.06004.09003.78003.85003.73262,167,500
Jun 09, 20224.11004.18004.06004.11003.98471,033,500
Jun 08, 20224.14004.24004.05004.13004.00411,074,200
Jun 07, 20224.01004.18004.00504.17004.04291,480,000
Jun 06, 20224.02004.10504.00304.06003.9362965,200
Jun 03, 20224.05004.05503.95003.99003.8684932,700
Jun 02, 20223.95004.09003.95004.09003.9653995,900
Jun 01, 20224.06004.07003.91504.07003.94592,059,500
May 31, 20224.10004.12004.01004.05003.92651,927,500
May 27, 20224.01004.13003.99104.11003.98471,622,700
May 26, 20223.95004.12003.93004.02003.89741,602,100
May 25, 20223.86003.96003.84503.95003.82961,367,000
May 24, 20223.92003.95003.79503.87003.75201,546,600
May 23, 20224.00004.03003.86503.97003.84901,286,000
May 20, 20223.92003.98003.84003.96003.83931,871,800
May 19, 20223.69003.94003.69003.92003.80052,695,500
May 18, 20224.05004.23803.92004.01003.88772,496,600
May 17, 20223.90004.06003.88004.05003.92651,949,200
May 16, 20223.75003.98503.73003.90003.78112,918,200
May 13, 20223.73003.83003.65003.79003.67452,571,000
May 12, 20223.50003.77503.46503.70003.58724,843,100
May 11, 20223.57003.80003.48003.49003.38363,812,900
May 10, 20223.52004.00003.43003.60003.49025,766,600
May 09, 20223.56003.58003.38003.48003.37392,349,400
May 06, 20223.74003.78003.53503.62003.50962,180,600
May 05, 20223.81003.81203.64003.74003.62601,249,300
May 04, 20223.75003.88003.66003.87003.75201,170,600
May 03, 20223.63003.91003.63003.77003.65511,703,200
May 02, 20223.71003.74503.60003.68003.56782,128,900
Apr 29, 20223.66003.86503.65003.71003.59692,284,100
Apr 28, 20223.52003.78003.41003.69003.57752,955,600
Apr 27, 20223.54003.59003.41003.47003.36421,824,600
Apr 26, 20223.71003.73003.51003.52003.41271,284,600
Apr 25, 20223.61003.78003.54503.76003.64542,182,900
Apr 22, 20223.75003.77003.63003.65003.53871,806,400
Apr 21, 20223.85003.91003.71003.76003.64541,551,300
Apr 20, 20223.95003.99003.85003.85003.73261,118,600
Apr 19, 20223.91003.99003.84503.95003.82961,384,200
Apr 18, 20223.92003.98003.82003.91003.79081,156,300
Apr 14, 20224.01004.05003.87003.89003.77142,109,600
Apr 13, 20223.93004.07003.85003.98003.85871,825,800
Apr 12, 20224.14004.24003.88003.88003.76174,742,900
Apr 11, 20224.08004.31504.05504.13004.00411,759,800
Apr 08, 20224.12004.21504.06004.11003.9847849,900
Apr 07, 20224.20004.25004.07004.12003.99441,690,000
Apr 06, 20224.33004.36004.20004.23004.10101,780,300
Apr 05, 20224.60004.61004.36004.36004.22711,254,500
Apr 04, 20224.49004.64204.43004.60004.45982,560,400
Apr 01, 20224.56004.60004.40004.49004.35311,463,400
Mar 31, 20224.54004.55004.45504.53004.39191,268,500
Mar 30, 20224.56004.61004.43504.50004.36281,996,200
Mar 29, 20224.45004.56004.39004.56004.42101,959,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...