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

Uwm Hldg Corp (NY: UWMC )

6.805 -0.075 (-1.09%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 26, 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 (%)
Jan 31, 2023 4.088 4.210 4.088 4.142 1,011,716 +0.05(+1.33%)
Jan 30, 2023 4.051 4.097 4.033 4.088 776,511 -0.03(-0.66%)
Jan 27, 2023 4.042 4.130 4.024 4.115 832,348 +0.07(+1.79%)
Jan 26, 2023 4.024 4.092 3.979 4.042 806,303 +0.04(+0.90%)
Jan 25, 2023 3.925 4.051 3.898 4.006 899,253 +0.06(+1.61%)
Jan 24, 2023 3.988 3.997 3.757 3.943 1,103,010 -0.03(-0.68%)
Jan 23, 2023 3.735 3.988 3.735 3.970 1,602,016 +0.21(+5.53%)
Jan 20, 2023 3.690 3.798 3.640 3.762 777,423 +0.11(+2.97%)
Jan 19, 2023 3.635 3.681 3.581 3.653 541,901 -0.05(-1.22%)
Jan 18, 2023 3.653 3.794 3.653 3.699 1,070,557 +0.06(+1.74%)
Jan 17, 2023 3.482 3.667 3.473 3.635 919,998 +0.10(+2.81%)
Jan 13, 2023 3.473 3.581 3.466 3.536 886,548 +0.00(+0.00%)
Jan 12, 2023 3.518 3.545 3.364 3.536 927,263 +0.06(+1.82%)
Jan 11, 2023 3.427 3.509 3.396 3.473 1,063,364 +0.07(+2.13%)
Jan 10, 2023 3.337 3.400 3.265 3.400 1,125,287 +0.09(+2.73%)
Jan 09, 2023 3.201 3.346 3.201 3.310 963,950 +0.14(+4.27%)
Jan 06, 2023 3.165 3.201 3.020 3.174 1,140,118 -0.07(-2.23%)
Jan 05, 2023 3.210 3.256 3.165 3.247 631,686 +0.00(+0.00%)
Jan 04, 2023 3.084 3.292 3.084 3.247 1,187,510 +0.17(+5.59%)
Jan 03, 2023 3.075 3.129 2.993 3.075 1,114,415 +0.08(+2.72%)
Dec 30, 2022 3.039 3.075 2.921 2.993 1,400,361 -0.09(-2.93%)
Dec 29, 2022 3.020 3.106 3.011 3.084 1,242,489 +0.07(+2.40%)
Dec 28, 2022 3.093 3.133 2.984 3.011 1,509,178 -0.07(-2.35%)
Dec 27, 2022 3.183 3.216 3.020 3.084 1,237,224 -0.14(-4.21%)
Dec 23, 2022 3.382 3.416 3.201 3.219 950,508 -0.18(-5.32%)
Dec 22, 2022 3.301 3.409 3.179 3.400 1,675,835 +0.05(+1.35%)
Dec 21, 2022 3.527 3.527 3.219 3.355 2,602,255 -0.06(-1.85%)
Dec 20, 2022 3.644 3.744 3.409 3.418 2,525,102 -0.26(-7.13%)
Dec 19, 2022 3.834 3.834 3.667 3.681 838,530 -0.18(-4.68%)
Dec 16, 2022 3.843 3.965 3.816 3.861 1,459,621 +0.01(+0.23%)
Dec 15, 2022 3.943 3.997 3.825 3.852 1,140,045 -0.22(-5.33%)
Dec 14, 2022 4.223 4.228 4.024 4.069 1,072,922 -0.17(-4.05%)
Dec 13, 2022 4.214 4.314 4.124 4.241 1,949,708 +0.03(+0.64%)
Dec 12, 2022 4.196 4.268 4.155 4.214 739,176 +0.02(+0.43%)
Dec 09, 2022 4.160 4.359 4.097 4.196 1,407,795 +0.03(+0.65%)
Dec 08, 2022 4.106 4.255 4.106 4.169 1,055,003 +0.07(+1.77%)
Dec 07, 2022 4.185 4.318 4.057 4.097 1,642,764 -0.09(-2.11%)
Dec 06, 2022 3.999 4.203 3.893 4.185 2,754,286 +0.16(+3.96%)
Dec 05, 2022 3.937 4.123 3.906 4.026 1,409,068 +0.07(+1.79%)
Dec 02, 2022 3.796 3.990 3.760 3.955 1,306,575 +0.10(+2.52%)
Dec 01, 2022 3.955 3.990 3.805 3.858 1,529,961 -0.08(-2.02%)
Nov 30, 2022 3.769 3.990 3.716 3.937 2,641,658 +0.14(+3.73%)
Nov 29, 2022 3.636 3.822 3.610 3.796 794,829 +0.15(+4.13%)
Nov 28, 2022 3.698 3.770 3.619 3.645 721,102 -0.11(-2.83%)
Nov 25, 2022 3.752 3.840 3.716 3.752 760,397 -0.03(-0.70%)
Nov 23, 2022 3.592 3.813 3.579 3.778 1,425,439 +0.18(+4.91%)
Nov 22, 2022 3.619 3.668 3.583 3.601 362,899 -0.01(-0.25%)
Nov 21, 2022 3.592 3.703 3.592 3.610 393,398 -0.01(-0.24%)
Nov 18, 2022 3.628 3.716 3.544 3.619 1,139,953 +0.02(+0.49%)
Nov 17, 2022 3.495 3.619 3.477 3.601 534,315 +0.01(+0.25%)
Nov 16, 2022 3.663 3.663 3.508 3.592 939,932 -0.12(-3.10%)
Nov 15, 2022 3.716 3.844 3.672 3.707 1,612,434 +0.05(+1.45%)
Nov 14, 2022 3.681 3.729 3.597 3.654 1,894,511 -0.10(-2.59%)
Nov 11, 2022 3.698 3.849 3.672 3.752 2,237,885 +0.07(+1.92%)
Nov 10, 2022 3.486 3.685 3.486 3.681 2,869,985 +0.34(+10.05%)
Nov 09, 2022 3.468 3.477 3.336 3.345 1,205,985 -0.14(-4.06%)
Nov 08, 2022 3.566 3.636 3.310 3.486 3,270,717 -0.02(-0.50%)
Nov 07, 2022 3.291 3.566 3.291 3.504 2,576,696 +0.22(+6.74%)
Nov 04, 2022 2.911 3.296 2.902 3.283 3,999,121 +0.55(+20.06%)
Nov 03, 2022 2.787 2.805 2.694 2.734 1,323,475 -0.10(-3.44%)
Nov 02, 2022 2.840 2.924 2.800 2.831 917,984 -0.04(-1.23%)
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.