Skip to main content

Uwm Hldg Corp (NY: UWMC )

6.790 -0.090 (-1.31%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 7.060 7.060 6.865 6.880 803,919 -0.17(-2.41%)
Jun 24, 2024 7.000 7.090 6.970 7.050 769,669 +0.08(+1.15%)
Jun 21, 2024 6.930 7.050 6.850 6.970 1,597,877 -0.01(-0.14%)
Jun 20, 2024 7.100 7.131 6.950 6.980 1,178,964 -0.18(-2.51%)
Jun 18, 2024 7.268 7.268 7.145 7.160 1,249,482 -0.12(-1.63%)
Jun 17, 2024 7.190 7.308 7.130 7.278 553,108 +0.08(+1.10%)
Jun 14, 2024 7.150 7.298 7.135 7.199 700,661 -0.06(-0.82%)
Jun 13, 2024 7.357 7.362 7.125 7.259 818,564 -0.06(-0.81%)
Jun 12, 2024 7.407 7.678 7.288 7.318 1,395,499 +0.16(+2.20%)
Jun 11, 2024 7.111 7.185 7.096 7.160 891,241 +0.00(+0.00%)
Jun 10, 2024 7.199 7.224 7.081 7.160 805,835 -0.09(-1.22%)
Jun 07, 2024 7.249 7.358 7.229 7.249 1,245,937 -0.15(-2.00%)
Jun 06, 2024 7.466 7.515 7.357 7.397 659,357 -0.11(-1.45%)
Jun 05, 2024 7.495 7.559 7.426 7.505 1,122,281 +0.05(+0.66%)
Jun 04, 2024 7.367 7.535 7.357 7.456 1,411,874 +0.04(+0.53%)
Jun 03, 2024 7.308 7.456 7.229 7.416 1,349,079 +0.15(+2.04%)
May 31, 2024 7.367 7.402 7.244 7.268 1,433,324 -0.04(-0.54%)
May 30, 2024 7.111 7.338 7.042 7.308 1,827,151 +0.26(+3.64%)
May 29, 2024 7.190 7.209 6.987 7.052 1,645,643 -0.27(-3.64%)
May 28, 2024 7.239 7.407 7.199 7.318 2,030,983 +0.16(+2.20%)
May 24, 2024 6.933 7.190 6.899 7.160 1,007,284 +0.31(+4.46%)
May 23, 2024 6.982 6.982 6.825 6.854 1,314,876 -0.07(-1.00%)
May 22, 2024 7.071 7.121 6.894 6.923 1,354,379 -0.16(-2.23%)
May 21, 2024 7.022 7.111 6.992 7.081 1,199,004 +0.03(+0.42%)
May 20, 2024 7.052 7.116 7.007 7.052 1,535,020 +0.00(+0.00%)
May 17, 2024 7.091 7.160 6.973 7.052 1,324,859 -0.07(-0.97%)
May 16, 2024 7.239 7.254 7.081 7.121 1,373,093 -0.16(-2.17%)
May 15, 2024 7.308 7.503 7.273 7.278 2,108,121 +0.03(+0.41%)
May 14, 2024 6.982 7.259 6.953 7.249 2,182,963 +0.39(+5.76%)
May 13, 2024 7.052 7.145 6.741 6.854 2,076,316 -0.15(-2.11%)
May 10, 2024 7.377 7.436 6.913 7.002 2,037,983 -0.40(-5.46%)
May 09, 2024 7.180 7.515 7.091 7.407 2,829,862 +0.36(+5.03%)
May 08, 2024 6.933 7.091 6.904 7.052 2,075,930 +0.02(+0.28%)
May 07, 2024 6.982 7.170 6.933 7.032 1,775,488 +0.05(+0.71%)
May 06, 2024 6.775 7.052 6.775 6.982 1,844,237 +0.28(+4.12%)
May 03, 2024 6.766 6.858 6.598 6.706 2,480,356 +0.05(+0.74%)
May 02, 2024 6.420 6.657 6.327 6.657 1,366,232 +0.36(+5.63%)
May 01, 2024 6.213 6.460 6.213 6.302 1,491,874 +0.09(+1.43%)
Apr 30, 2024 6.184 6.292 6.174 6.213 985,199 -0.03(-0.47%)
Apr 29, 2024 6.361 6.430 6.194 6.243 1,277,261 -0.06(-0.94%)
Apr 26, 2024 6.341 6.450 6.292 6.302 992,770 +0.00(+0.00%)
Apr 25, 2024 6.312 6.376 6.134 6.302 2,233,467 -0.17(-2.59%)
Apr 24, 2024 6.302 6.509 6.272 6.470 1,806,705 +0.15(+2.34%)
Apr 23, 2024 6.144 6.351 6.144 6.322 1,490,217 +0.16(+2.56%)
Apr 22, 2024 6.095 6.174 6.065 6.164 1,438,946 +0.10(+1.63%)
Apr 19, 2024 6.055 6.144 6.016 6.065 1,621,201 -0.02(-0.32%)
Apr 18, 2024 6.095 6.169 6.046 6.085 1,070,431 +0.07(+1.15%)
Apr 17, 2024 6.065 6.095 5.947 6.016 1,392,414 -0.01(-0.16%)
Apr 16, 2024 5.947 6.046 5.898 6.026 1,042,828 +0.04(+0.66%)
Apr 15, 2024 6.203 6.223 5.898 5.986 2,058,732 -0.21(-3.34%)
Apr 12, 2024 6.194 6.322 6.174 6.194 1,137,561 -0.10(-1.57%)
Apr 11, 2024 6.233 6.410 6.179 6.292 2,219,849 +0.12(+1.92%)
Apr 10, 2024 6.410 6.509 6.100 6.174 2,829,040 -0.49(-7.40%)
Apr 09, 2024 6.322 6.687 6.174 6.667 3,720,318 +0.42(+6.79%)
Apr 08, 2024 6.410 6.435 6.149 6.243 2,142,788 -0.12(-1.86%)
Apr 05, 2024 6.292 6.489 6.233 6.361 2,222,068 +0.00(+0.00%)
Apr 04, 2024 6.065 6.465 5.996 6.361 6,414,029 +0.35(+5.74%)
Apr 03, 2024 5.927 6.075 5.779 6.016 6,218,642 +0.10(+1.67%)
Apr 02, 2024 6.440 6.460 5.878 5.917 7,262,001 -0.55(-8.54%)
Apr 01, 2024 7.170 7.170 6.460 6.470 4,408,603 -0.69(-9.64%)
Mar 28, 2024 7.209 7.426 7.071 7.160 3,953,146 +0.05(+0.69%)
Mar 27, 2024 7.259 7.313 7.056 7.111 1,985,923 -0.08(-1.10%)
Mar 26, 2024 7.397 7.407 7.101 7.190 2,031,013 -0.14(-1.88%)
Mar 25, 2024 7.495 7.643 7.328 7.328 2,018,576 -0.19(-2.49%)
Mar 22, 2024 7.367 7.554 7.278 7.515 2,187,400 +0.13(+1.74%)
Mar 21, 2024 7.081 7.446 7.052 7.387 2,632,141 +0.34(+4.76%)
Mar 20, 2024 6.647 7.061 6.637 7.052 1,592,672 +0.39(+5.93%)
Mar 19, 2024 6.558 6.677 6.420 6.657 1,184,109 +0.06(+0.90%)
Mar 18, 2024 6.608 6.680 6.501 6.598 1,146,210 +0.05(+0.74%)
Mar 15, 2024 6.481 6.593 6.481 6.549 2,710,734 +0.03(+0.45%)
Mar 14, 2024 6.714 6.714 6.510 6.520 1,853,195 -0.19(-2.89%)
Mar 13, 2024 6.578 6.782 6.540 6.714 1,615,077 +0.14(+2.07%)
Mar 12, 2024 6.637 6.680 6.481 6.578 938,023 -0.04(-0.59%)
Mar 11, 2024 6.413 6.627 6.397 6.617 1,821,438 +0.15(+2.25%)
Mar 08, 2024 6.423 6.559 6.423 6.472 1,103,941 +0.08(+1.22%)
Mar 07, 2024 6.374 6.442 6.272 6.394 843,389 +0.09(+1.39%)
Mar 06, 2024 6.258 6.335 6.195 6.306 1,242,528 +0.13(+2.04%)
Mar 05, 2024 6.161 6.248 6.073 6.180 1,378,318 -0.04(-0.63%)
Mar 04, 2024 6.384 6.394 6.209 6.219 1,230,978 -0.17(-2.59%)
Mar 01, 2024 6.277 6.491 6.156 6.384 1,207,193 +0.18(+2.98%)
Feb 29, 2024 6.219 6.365 6.122 6.199 1,382,561 +0.01(+0.16%)
Feb 28, 2024 6.083 6.248 5.655 6.190 3,571,714 -0.33(-5.07%)
Feb 27, 2024 6.384 6.685 6.340 6.520 1,825,024 +0.16(+2.44%)
Feb 26, 2024 6.472 6.549 6.335 6.365 941,197 -0.14(-2.09%)
Feb 23, 2024 6.501 6.583 6.442 6.501 1,405,670 +0.06(+0.90%)
Feb 22, 2024 6.530 6.588 6.413 6.442 1,376,133 -0.04(-0.60%)
Feb 21, 2024 6.549 6.549 6.404 6.481 937,985 -0.10(-1.48%)
Feb 20, 2024 6.598 6.617 6.540 6.578 709,484 -0.09(-1.31%)
Feb 16, 2024 6.685 6.773 6.656 6.666 684,613 -0.16(-2.28%)
Feb 15, 2024 6.744 6.850 6.734 6.821 858,156 +0.16(+2.33%)
Feb 14, 2024 6.646 6.724 6.530 6.666 813,498 +0.13(+1.93%)
Feb 13, 2024 6.578 6.617 6.433 6.540 1,423,843 -0.33(-4.81%)
Feb 12, 2024 6.889 7.064 6.821 6.870 1,684,190 +0.01(+0.14%)
Feb 09, 2024 6.714 6.919 6.656 6.860 1,153,942 +0.17(+2.62%)
Feb 08, 2024 6.724 6.744 6.637 6.685 980,108 -0.01(-0.15%)
Feb 07, 2024 6.705 6.782 6.617 6.695 1,044,932 -0.01(-0.14%)
Feb 06, 2024 6.578 6.763 6.559 6.705 1,000,636 +0.15(+2.22%)
Feb 05, 2024 6.744 6.744 6.549 6.559 1,283,950 -0.31(-4.53%)
Feb 02, 2024 6.802 6.889 6.637 6.870 1,205,975 +0.01(+0.14%)
Feb 01, 2024 6.530 6.880 6.530 6.860 1,712,760 +0.35(+5.37%)
Jan 31, 2024 6.608 6.739 6.501 6.510 1,375,022 -0.12(-1.76%)
Jan 30, 2024 6.491 6.676 6.447 6.627 1,761,734 +0.11(+1.64%)
Jan 29, 2024 6.365 6.530 6.326 6.520 645,720 +0.15(+2.29%)
Jan 26, 2024 6.384 6.442 6.360 6.374 834,925 +0.05(+0.77%)
Jan 25, 2024 6.326 6.433 6.219 6.326 884,210 +0.10(+1.56%)
Jan 24, 2024 6.404 6.447 6.190 6.229 1,138,887 -0.09(-1.38%)
Jan 23, 2024 6.374 6.452 6.297 6.316 612,281 -0.03(-0.46%)
Jan 22, 2024 6.190 6.404 6.180 6.345 1,333,743 +0.17(+2.83%)
Jan 19, 2024 6.025 6.170 5.957 6.170 898,175 +0.15(+2.42%)
Jan 18, 2024 5.995 6.054 5.879 6.025 838,557 +0.10(+1.64%)
Jan 17, 2024 5.957 5.990 5.820 5.927 2,790,395 -0.15(-2.40%)
Jan 16, 2024 6.316 6.331 6.025 6.073 2,181,292 -0.33(-5.16%)
Jan 12, 2024 6.404 6.472 6.365 6.404 1,137,443 +0.03(+0.46%)
Jan 11, 2024 6.452 6.452 6.209 6.374 1,277,147 -0.05(-0.76%)
Jan 10, 2024 6.277 6.540 6.277 6.423 1,525,878 -0.07(-1.05%)
Jan 09, 2024 6.442 6.598 6.438 6.491 1,496,442 -0.04(-0.60%)
Jan 08, 2024 6.510 6.637 6.491 6.530 994,130 +0.04(+0.60%)
Jan 05, 2024 6.345 6.612 6.277 6.491 1,106,453 +0.12(+1.83%)
Jan 04, 2024 6.462 6.515 6.360 6.374 1,126,662 -0.09(-1.35%)
Jan 03, 2024 6.685 6.685 6.317 6.462 2,115,865 -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.