UWM Holdings Corporation (UWMC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 6.39 | 6.49 | 6.36 | 6.47 | 6.47 | 969,790 |
| Apr 23, 2024 | 6.23 | 6.44 | 6.23 | 6.41 | 6.41 | 1,465,800 |
| Apr 22, 2024 | 6.18 | 6.26 | 6.15 | 6.25 | 6.25 | 1,419,100 |
| Apr 19, 2024 | 6.14 | 6.23 | 6.10 | 6.15 | 6.15 | 1,598,800 |
| Apr 18, 2024 | 6.18 | 6.26 | 6.13 | 6.17 | 6.17 | 1,055,700 |
| Apr 17, 2024 | 6.15 | 6.18 | 6.03 | 6.10 | 6.10 | 1,373,200 |
| Apr 16, 2024 | 6.03 | 6.13 | 5.98 | 6.11 | 6.11 | 1,028,500 |
| Apr 15, 2024 | 6.29 | 6.31 | 5.98 | 6.07 | 6.07 | 2,030,400 |
| Apr 12, 2024 | 6.28 | 6.41 | 6.26 | 6.28 | 6.28 | 1,119,900 |
| Apr 11, 2024 | 6.32 | 6.50 | 6.26 | 6.38 | 6.38 | 2,189,300 |
| Apr 10, 2024 | 6.50 | 6.60 | 6.18 | 6.26 | 6.26 | 2,790,100 |
| Apr 09, 2024 | 6.41 | 6.78 | 6.26 | 6.76 | 6.76 | 3,669,100 |
| Apr 08, 2024 | 6.50 | 6.53 | 6.24 | 6.33 | 6.33 | 2,113,200 |
| Apr 05, 2024 | 6.38 | 6.58 | 6.32 | 6.45 | 6.45 | 2,191,400 |
| Apr 04, 2024 | 6.15 | 6.55 | 6.08 | 6.45 | 6.45 | 6,325,600 |
| Apr 03, 2024 | 6.01 | 6.16 | 5.86 | 6.10 | 6.10 | 6,133,000 |
| Apr 02, 2024 | 6.53 | 6.55 | 5.96 | 6.00 | 6.00 | 7,162,300 |
| Apr 01, 2024 | 7.27 | 7.27 | 6.55 | 6.56 | 6.56 | 4,348,000 |
| Mar 28, 2024 | 7.31 | 7.53 | 7.17 | 7.26 | 7.26 | 3,898,700 |
| Mar 27, 2024 | 7.36 | 7.41 | 7.16 | 7.21 | 7.21 | 1,958,600 |
| Mar 26, 2024 | 7.50 | 7.51 | 7.20 | 7.29 | 7.29 | 2,003,000 |
| Mar 25, 2024 | 7.60 | 7.75 | 7.43 | 7.43 | 7.43 | 1,990,700 |
| Mar 22, 2024 | 7.47 | 7.66 | 7.38 | 7.62 | 7.62 | 2,156,800 |
| Mar 21, 2024 | 7.18 | 7.55 | 7.15 | 7.49 | 7.49 | 2,595,800 |
| Mar 20, 2024 | 6.74 | 7.16 | 6.73 | 7.15 | 7.15 | 1,571,000 |
| Mar 19, 2024 | 6.65 | 6.77 | 6.51 | 6.75 | 6.75 | 1,167,800 |
| Mar 19, 2024 | 0.1 Dividend | |||||
| Mar 18, 2024 | 6.80 | 6.88 | 6.69 | 6.79 | 6.69 | 1,113,700 |
| Mar 15, 2024 | 6.67 | 6.78 | 6.67 | 6.74 | 6.64 | 2,633,700 |
| Mar 14, 2024 | 6.91 | 6.91 | 6.70 | 6.71 | 6.61 | 1,800,700 |
| Mar 13, 2024 | 6.77 | 6.98 | 6.73 | 6.91 | 6.81 | 1,569,300 |
| Mar 12, 2024 | 6.83 | 6.88 | 6.67 | 6.77 | 6.67 | 911,800 |
| Mar 11, 2024 | 6.60 | 6.82 | 6.58 | 6.81 | 6.71 | 1,770,300 |
| Mar 08, 2024 | 6.61 | 6.75 | 6.61 | 6.66 | 6.56 | 1,072,100 |
| Mar 07, 2024 | 6.56 | 6.63 | 6.45 | 6.58 | 6.48 | 819,500 |
| Mar 06, 2024 | 6.44 | 6.52 | 6.38 | 6.49 | 6.39 | 1,207,400 |
| Mar 05, 2024 | 6.34 | 6.43 | 6.25 | 6.36 | 6.27 | 1,339,800 |
| Mar 04, 2024 | 6.57 | 6.58 | 6.39 | 6.40 | 6.31 | 1,198,100 |
| Mar 01, 2024 | 6.46 | 6.68 | 6.34 | 6.57 | 6.47 | 1,172,000 |
| Feb 29, 2024 | 6.40 | 6.55 | 6.30 | 6.38 | 6.29 | 1,343,700 |
| Feb 28, 2024 | 6.26 | 6.43 | 5.82 | 6.37 | 6.28 | 3,470,900 |
| Feb 27, 2024 | 6.57 | 6.88 | 6.53 | 6.71 | 6.61 | 1,775,700 |
| Feb 26, 2024 | 6.66 | 6.74 | 6.52 | 6.55 | 6.45 | 914,500 |
| Feb 23, 2024 | 6.69 | 6.78 | 6.63 | 6.69 | 6.59 | 1,365,900 |
| Feb 22, 2024 | 6.72 | 6.78 | 6.60 | 6.63 | 6.53 | 1,338,200 |
| Feb 21, 2024 | 6.74 | 6.74 | 6.59 | 6.67 | 6.57 | 911,400 |
| Feb 20, 2024 | 6.79 | 6.81 | 6.71 | 6.77 | 6.67 | 689,400 |
| Feb 16, 2024 | 6.88 | 6.97 | 6.85 | 6.86 | 6.76 | 665,100 |
| Feb 15, 2024 | 6.94 | 7.05 | 6.93 | 7.02 | 6.92 | 833,900 |
| Feb 14, 2024 | 6.84 | 6.92 | 6.72 | 6.86 | 6.76 | 790,500 |
| Feb 13, 2024 | 6.77 | 6.81 | 6.62 | 6.73 | 6.63 | 1,383,600 |
| Feb 12, 2024 | 7.09 | 7.27 | 7.02 | 7.07 | 6.97 | 1,636,900 |
| Feb 09, 2024 | 6.91 | 7.12 | 6.85 | 7.06 | 6.96 | 1,121,300 |
| Feb 08, 2024 | 6.92 | 6.94 | 6.83 | 6.88 | 6.78 | 952,400 |
| Feb 07, 2024 | 6.90 | 6.98 | 6.81 | 6.89 | 6.79 | 1,015,400 |
| Feb 06, 2024 | 6.77 | 6.96 | 6.75 | 6.90 | 6.80 | 972,300 |
| Feb 05, 2024 | 6.94 | 6.94 | 6.74 | 6.75 | 6.65 | 1,246,600 |
| Feb 02, 2024 | 7.00 | 7.09 | 6.83 | 7.07 | 6.97 | 1,171,800 |
| Feb 01, 2024 | 6.72 | 7.08 | 6.72 | 7.06 | 6.96 | 1,664,700 |
| Jan 31, 2024 | 6.80 | 6.93 | 6.69 | 6.70 | 6.60 | 1,336,400 |
| Jan 30, 2024 | 6.68 | 6.87 | 6.64 | 6.82 | 6.72 | 1,712,900 |
| Jan 29, 2024 | 6.55 | 6.72 | 6.51 | 6.71 | 6.61 | 627,700 |
| Jan 26, 2024 | 6.57 | 6.63 | 6.55 | 6.56 | 6.46 | 811,300 |
| Jan 25, 2024 | 6.51 | 6.62 | 6.40 | 6.51 | 6.41 | 859,200 |
| Jan 24, 2024 | 6.59 | 6.64 | 6.37 | 6.41 | 6.32 | 1,106,700 |
| Jan 23, 2024 | 6.56 | 6.64 | 6.48 | 6.50 | 6.40 | 579,600 |
| Jan 22, 2024 | 6.37 | 6.59 | 6.36 | 6.53 | 6.43 | 1,296,000 |
| Jan 19, 2024 | 6.20 | 6.35 | 6.13 | 6.35 | 6.26 | 872,800 |
| Jan 18, 2024 | 6.17 | 6.23 | 6.05 | 6.20 | 6.11 | 814,800 |
| Jan 17, 2024 | 6.13 | 6.16 | 5.99 | 6.10 | 6.01 | 2,711,700 |
| Jan 16, 2024 | 6.50 | 6.51 | 6.20 | 6.25 | 6.16 | 2,119,600 |
| Jan 12, 2024 | 6.59 | 6.66 | 6.55 | 6.59 | 6.49 | 1,105,200 |
| Jan 11, 2024 | 6.64 | 6.64 | 6.39 | 6.56 | 6.46 | 1,241,000 |
| Jan 10, 2024 | 6.46 | 6.73 | 6.46 | 6.61 | 6.51 | 1,482,700 |
| Jan 09, 2024 | 6.63 | 6.79 | 6.63 | 6.68 | 6.58 | 1,455,100 |
| Jan 08, 2024 | 6.70 | 6.83 | 6.68 | 6.72 | 6.62 | 966,000 |
| Jan 05, 2024 | 6.53 | 6.80 | 6.46 | 6.68 | 6.58 | 1,074,800 |
| Jan 04, 2024 | 6.65 | 6.70 | 6.55 | 6.56 | 6.46 | 1,095,800 |
| Jan 03, 2024 | 6.88 | 6.88 | 6.50 | 6.65 | 6.55 | 2,057,400 |
| Jan 02, 2024 | 7.04 | 7.18 | 6.84 | 7.02 | 6.92 | 2,352,200 |
| Dec 29, 2023 | 7.21 | 7.23 | 7.05 | 7.15 | 7.04 | 1,397,000 |
| Dec 28, 2023 | 7.17 | 7.24 | 7.12 | 7.22 | 7.11 | 833,500 |
| Dec 27, 2023 | 7.22 | 7.28 | 7.15 | 7.22 | 7.11 | 850,300 |
| Dec 26, 2023 | 7.10 | 7.21 | 7.05 | 7.19 | 7.08 | 763,700 |
| Dec 22, 2023 | 7.20 | 7.22 | 7.07 | 7.12 | 7.02 | 1,277,400 |
| Dec 21, 2023 | 7.22 | 7.24 | 7.04 | 7.16 | 7.05 | 1,436,000 |
| Dec 20, 2023 | 7.31 | 7.43 | 7.09 | 7.10 | 7.00 | 2,143,000 |
| Dec 19, 2023 | 7.17 | 7.39 | 6.99 | 7.32 | 7.21 | 2,488,700 |
| Dec 19, 2023 | 0.1 Dividend | |||||
| Dec 18, 2023 | 7.11 | 7.26 | 6.93 | 7.21 | 7.01 | 2,038,000 |
| Dec 15, 2023 | 6.90 | 7.14 | 6.88 | 7.12 | 6.92 | 3,265,400 |
| Dec 14, 2023 | 6.46 | 6.98 | 6.46 | 6.91 | 6.71 | 3,290,800 |
| Dec 13, 2023 | 5.98 | 6.40 | 5.93 | 6.37 | 6.19 | 2,119,900 |
| Dec 12, 2023 | 5.95 | 5.99 | 5.89 | 5.93 | 5.76 | 933,800 |
| Dec 11, 2023 | 5.87 | 5.95 | 5.84 | 5.94 | 5.77 | 682,700 |
| Dec 08, 2023 | 5.75 | 5.91 | 5.72 | 5.87 | 5.70 | 788,900 |
| Dec 07, 2023 | 5.66 | 5.77 | 5.61 | 5.76 | 5.60 | 712,900 |
| Dec 06, 2023 | 5.60 | 5.78 | 5.60 | 5.65 | 5.49 | 939,600 |
| Dec 05, 2023 | 5.73 | 5.73 | 5.59 | 5.67 | 5.51 | 867,600 |
| Dec 04, 2023 | 5.66 | 5.79 | 5.66 | 5.73 | 5.57 | 741,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.