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

Uwm Hldg Corp (NY: UWMC )

7.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Jun 17, 2024 7.290 7.410 7.230 7.380 545,490 +0.08(+1.10%)
Jun 14, 2024 7.250 7.400 7.235 7.300 691,010 -0.06(-0.82%)
Jun 13, 2024 7.460 7.465 7.225 7.360 807,289 -0.06(-0.81%)
Jun 12, 2024 7.510 7.785 7.390 7.420 1,376,278 +0.16(+2.20%)
Jun 11, 2024 7.210 7.285 7.195 7.260 878,965 +0.00(+0.00%)
Jun 10, 2024 7.300 7.325 7.180 7.260 794,736 -0.09(-1.22%)
Jun 07, 2024 7.350 7.461 7.330 7.350 1,228,776 -0.15(-2.00%)
Jun 06, 2024 7.570 7.620 7.460 7.500 650,275 -0.11(-1.45%)
Jun 05, 2024 7.600 7.665 7.530 7.610 1,106,823 +0.05(+0.66%)
Jun 04, 2024 7.470 7.640 7.460 7.560 1,392,427 +0.04(+0.53%)
Jun 03, 2024 7.410 7.560 7.330 7.520 1,330,497 +0.15(+2.04%)
May 31, 2024 7.470 7.505 7.345 7.370 1,413,582 -0.04(-0.54%)
May 30, 2024 7.210 7.440 7.140 7.410 1,801,984 +0.26(+3.64%)
May 29, 2024 7.290 7.310 7.085 7.150 1,622,976 -0.27(-3.64%)
May 28, 2024 7.340 7.510 7.300 7.420 2,003,008 +0.16(+2.20%)
May 24, 2024 7.030 7.290 6.996 7.260 993,410 +0.31(+4.46%)
May 23, 2024 7.080 7.080 6.920 6.950 1,296,765 -0.07(-1.00%)
May 22, 2024 7.170 7.220 6.990 7.020 1,335,724 -0.16(-2.23%)
May 21, 2024 7.120 7.210 7.090 7.180 1,182,489 +0.03(+0.42%)
May 20, 2024 7.150 7.215 7.105 7.150 1,513,877 +0.00(+0.00%)
May 17, 2024 7.190 7.260 7.070 7.150 1,306,611 -0.07(-0.97%)
May 16, 2024 7.340 7.355 7.180 7.220 1,354,180 -0.16(-2.17%)
May 15, 2024 7.410 7.608 7.375 7.380 2,079,084 +0.03(+0.41%)
May 14, 2024 7.080 7.360 7.050 7.350 2,152,895 +0.40(+5.76%)
May 13, 2024 7.150 7.245 6.835 6.950 2,047,717 -0.15(-2.11%)
May 10, 2024 7.480 7.540 7.010 7.100 2,009,912 -0.41(-5.46%)
May 09, 2024 7.280 7.620 7.190 7.510 2,790,884 +0.36(+5.03%)
May 08, 2024 7.030 7.190 7.000 7.150 2,047,336 +0.02(+0.28%)
May 07, 2024 7.080 7.270 7.030 7.130 1,751,033 +0.05(+0.71%)
May 06, 2024 6.870 7.150 6.870 7.080 1,818,835 +0.28(+4.12%)
May 03, 2024 6.860 6.954 6.690 6.800 2,446,192 +0.05(+0.74%)
May 02, 2024 6.510 6.750 6.415 6.750 1,347,414 +0.36(+5.63%)
May 01, 2024 6.300 6.550 6.300 6.390 1,471,325 +0.09(+1.43%)
Apr 30, 2024 6.270 6.380 6.260 6.300 971,629 -0.03(-0.47%)
Apr 29, 2024 6.450 6.520 6.280 6.330 1,259,668 -0.06(-0.94%)
Apr 26, 2024 6.430 6.540 6.380 6.390 979,096 +0.00(+0.00%)
Apr 25, 2024 6.400 6.465 6.220 6.390 2,202,703 -0.17(-2.59%)
Apr 24, 2024 6.390 6.600 6.360 6.560 1,781,820 +0.15(+2.34%)
Apr 23, 2024 6.230 6.440 6.230 6.410 1,469,691 +0.16(+2.56%)
Apr 22, 2024 6.180 6.260 6.149 6.250 1,419,126 +0.10(+1.63%)
Apr 19, 2024 6.140 6.230 6.100 6.150 1,598,871 -0.02(-0.32%)
Apr 18, 2024 6.180 6.255 6.130 6.170 1,055,687 +0.07(+1.15%)
Apr 17, 2024 6.150 6.180 6.030 6.100 1,373,235 -0.01(-0.16%)
Apr 16, 2024 6.030 6.130 5.980 6.110 1,028,464 +0.04(+0.66%)
Apr 15, 2024 6.290 6.310 5.980 6.070 2,030,375 -0.21(-3.34%)
Apr 12, 2024 6.280 6.410 6.260 6.280 1,121,893 -0.10(-1.57%)
Apr 11, 2024 6.320 6.500 6.265 6.380 2,189,273 +0.12(+1.92%)
Apr 10, 2024 6.500 6.600 6.185 6.260 2,790,073 -0.50(-7.40%)
Apr 09, 2024 6.410 6.780 6.260 6.760 3,669,074 +0.43(+6.79%)
Apr 08, 2024 6.500 6.525 6.235 6.330 2,113,273 -0.12(-1.86%)
Apr 05, 2024 6.380 6.580 6.320 6.450 2,191,461 +0.00(+0.00%)
Apr 04, 2024 6.150 6.555 6.080 6.450 6,325,682 +0.35(+5.74%)
Apr 03, 2024 6.010 6.160 5.860 6.100 6,132,986 +0.10(+1.67%)
Apr 02, 2024 6.530 6.550 5.960 6.000 7,161,974 -0.56(-8.54%)
Apr 01, 2024 7.270 7.270 6.550 6.560 4,347,879 -0.70(-9.64%)
Mar 28, 2024 7.310 7.530 7.170 7.260 3,898,695 +0.05(+0.69%)
Mar 27, 2024 7.360 7.415 7.155 7.210 1,958,569 -0.08(-1.10%)
Mar 26, 2024 7.500 7.510 7.200 7.290 2,003,038 -0.14(-1.88%)
Mar 25, 2024 7.600 7.750 7.430 7.430 1,990,772 -0.19(-2.49%)
Mar 22, 2024 7.470 7.660 7.380 7.620 2,157,271 +0.13(+1.74%)
Mar 21, 2024 7.180 7.550 7.150 7.490 2,595,886 +0.34(+4.76%)
Mar 20, 2024 6.740 7.160 6.730 7.150 1,570,735 +0.40(+5.93%)
Mar 19, 2024 6.650 6.770 6.510 6.750 1,167,799 +0.06(+0.90%)
Mar 18, 2024 6.700 6.774 6.591 6.690 1,130,422 +0.05(+0.74%)
Mar 15, 2024 6.572 6.685 6.572 6.641 2,673,396 +0.03(+0.45%)
Mar 14, 2024 6.808 6.808 6.601 6.611 1,827,669 -0.20(-2.89%)
Mar 13, 2024 6.670 6.877 6.631 6.808 1,592,831 +0.14(+2.07%)
Mar 12, 2024 6.729 6.774 6.572 6.670 925,103 -0.04(-0.59%)
Mar 11, 2024 6.503 6.720 6.486 6.710 1,796,349 +0.15(+2.25%)
Mar 08, 2024 6.513 6.651 6.513 6.562 1,088,735 +0.08(+1.22%)
Mar 07, 2024 6.463 6.532 6.360 6.483 831,772 +0.09(+1.39%)
Mar 06, 2024 6.345 6.424 6.281 6.394 1,225,413 +0.13(+2.04%)
Mar 05, 2024 6.247 6.335 6.158 6.266 1,359,333 -0.04(-0.62%)
Mar 04, 2024 6.473 6.483 6.296 6.306 1,214,022 -0.17(-2.59%)
Mar 01, 2024 6.365 6.582 6.242 6.473 1,190,565 +0.19(+2.98%)
Feb 29, 2024 6.306 6.454 6.207 6.286 1,363,518 +0.01(+0.16%)
Feb 28, 2024 6.168 6.335 5.734 6.276 3,522,517 -0.33(-5.07%)
Feb 27, 2024 6.473 6.779 6.429 6.611 1,799,885 +0.16(+2.44%)
Feb 26, 2024 6.562 6.641 6.424 6.454 928,233 -0.14(-2.09%)
Feb 23, 2024 6.591 6.675 6.532 6.591 1,386,308 +0.06(+0.90%)
Feb 22, 2024 6.621 6.680 6.503 6.532 1,357,178 -0.04(-0.60%)
Feb 21, 2024 6.641 6.641 6.493 6.572 925,065 -0.10(-1.48%)
Feb 20, 2024 6.690 6.710 6.631 6.670 699,712 -0.09(-1.31%)
Feb 16, 2024 6.779 6.867 6.749 6.759 675,183 -0.16(-2.28%)
Feb 15, 2024 6.838 6.946 6.828 6.917 846,336 +0.16(+2.33%)
Feb 14, 2024 6.739 6.818 6.621 6.759 802,292 +0.13(+1.93%)
Feb 13, 2024 6.670 6.710 6.522 6.631 1,404,230 -0.33(-4.81%)
Feb 12, 2024 6.986 7.163 6.917 6.966 1,660,992 +0.01(+0.14%)
Feb 09, 2024 6.808 7.015 6.749 6.956 1,138,047 +0.18(+2.62%)
Feb 08, 2024 6.818 6.838 6.729 6.779 966,608 -0.01(-0.15%)
Feb 07, 2024 6.798 6.877 6.710 6.789 1,030,539 -0.01(-0.14%)
Feb 06, 2024 6.670 6.857 6.651 6.798 986,853 +0.15(+2.22%)
Feb 05, 2024 6.838 6.838 6.641 6.651 1,266,265 -0.32(-4.53%)
Feb 02, 2024 6.897 6.986 6.729 6.966 1,189,364 +0.01(+0.14%)
Feb 01, 2024 6.621 6.976 6.621 6.956 1,689,168 +0.35(+5.37%)
Jan 31, 2024 6.700 6.833 6.591 6.601 1,356,082 -0.12(-1.76%)
Jan 30, 2024 6.582 6.769 6.537 6.720 1,737,467 +0.11(+1.64%)
Jan 29, 2024 6.454 6.621 6.414 6.611 636,825 +0.15(+2.29%)
Jan 26, 2024 6.473 6.532 6.449 6.463 823,425 +0.05(+0.77%)
Jan 25, 2024 6.414 6.522 6.306 6.414 872,030 +0.10(+1.56%)
Jan 24, 2024 6.493 6.537 6.276 6.316 1,123,200 -0.09(-1.38%)
Jan 23, 2024 6.463 6.542 6.385 6.404 603,848 -0.03(-0.46%)
Jan 22, 2024 6.276 6.493 6.266 6.434 1,315,372 +0.18(+2.83%)
Jan 19, 2024 6.109 6.256 6.040 6.256 885,803 +0.15(+2.42%)
Jan 18, 2024 6.079 6.138 5.961 6.109 827,006 +0.10(+1.64%)
Jan 17, 2024 6.040 6.074 5.902 6.010 2,751,960 -0.15(-2.40%)
Jan 16, 2024 6.404 6.419 6.109 6.158 2,151,246 -0.34(-5.16%)
Jan 12, 2024 6.493 6.562 6.454 6.493 1,121,776 +0.03(+0.46%)
Jan 11, 2024 6.542 6.542 6.296 6.463 1,259,556 -0.05(-0.76%)
Jan 10, 2024 6.365 6.631 6.365 6.513 1,504,860 -0.07(-1.05%)
Jan 09, 2024 6.532 6.690 6.527 6.582 1,475,830 -0.04(-0.60%)
Jan 08, 2024 6.601 6.729 6.582 6.621 980,437 +0.04(+0.60%)
Jan 05, 2024 6.434 6.705 6.365 6.582 1,091,212 +0.12(+1.83%)
Jan 04, 2024 6.552 6.606 6.449 6.463 1,111,143 -0.09(-1.35%)
Jan 03, 2024 6.779 6.779 6.405 6.552 2,086,721 -0.36(-5.27%)
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.