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

Uwm Hldg Corp (NY: UWMC )

8.390 +0.010 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 29, 2023 7.006 7.025 6.846 6.948 1,439,815 -0.07(-0.97%)
Dec 28, 2023 6.967 7.035 6.919 7.016 856,120 +0.00(+0.00%)
Dec 27, 2023 7.016 7.074 6.948 7.016 875,109 +0.03(+0.42%)
Dec 26, 2023 6.899 7.006 6.846 6.987 785,919 +0.07(+0.98%)
Dec 22, 2023 6.996 7.011 6.875 6.919 1,314,584 -0.04(-0.56%)
Dec 21, 2023 7.016 7.031 6.841 6.957 1,477,824 +0.06(+0.85%)
Dec 20, 2023 7.103 7.220 6.889 6.899 2,204,755 -0.21(-3.01%)
Dec 19, 2023 6.967 7.181 6.792 7.113 2,557,463 +0.20(+2.95%)
Dec 18, 2023 6.813 6.957 6.640 6.909 2,126,569 +0.09(+1.26%)
Dec 15, 2023 6.612 6.837 6.588 6.823 3,407,928 +0.20(+3.04%)
Dec 14, 2023 6.190 6.688 6.190 6.621 3,433,560 +0.52(+8.48%)
Dec 13, 2023 5.730 6.133 5.677 6.104 2,208,142 +0.42(+7.42%)
Dec 12, 2023 5.701 5.740 5.644 5.682 974,525 -0.01(-0.17%)
Dec 11, 2023 5.625 5.701 5.596 5.692 712,452 +0.07(+1.19%)
Dec 08, 2023 5.510 5.658 5.481 5.625 823,336 +0.11(+1.91%)
Dec 07, 2023 5.424 5.529 5.371 5.519 743,570 +0.11(+1.95%)
Dec 06, 2023 5.366 5.539 5.366 5.414 980,595 -0.02(-0.35%)
Dec 05, 2023 5.491 5.491 5.356 5.433 905,403 -0.06(-1.05%)
Dec 04, 2023 5.424 5.548 5.424 5.491 773,083 -0.01(-0.17%)
Dec 01, 2023 5.232 5.500 5.203 5.500 1,116,541 +0.28(+5.32%)
Nov 30, 2023 5.337 5.356 5.194 5.222 1,254,773 -0.10(-1.80%)
Nov 29, 2023 5.376 5.443 5.299 5.318 762,074 +0.02(+0.36%)
Nov 28, 2023 5.289 5.366 5.194 5.299 1,038,949 -0.03(-0.54%)
Nov 27, 2023 5.270 5.343 5.250 5.328 1,101,244 +0.02(+0.36%)
Nov 24, 2023 5.347 5.366 5.289 5.309 493,215 -0.04(-0.72%)
Nov 22, 2023 5.414 5.461 5.280 5.347 1,823,369 -0.05(-0.89%)
Nov 21, 2023 5.385 5.500 5.385 5.395 762,215 -0.04(-0.71%)
Nov 20, 2023 5.471 5.495 5.330 5.433 1,023,151 -0.03(-0.53%)
Nov 17, 2023 5.500 5.500 5.404 5.462 706,265 +0.02(+0.35%)
Nov 16, 2023 5.462 5.528 5.361 5.443 716,763 -0.03(-0.53%)
Nov 15, 2023 5.443 5.562 5.400 5.471 1,049,649 -0.05(-0.87%)
Nov 14, 2023 5.356 5.548 5.299 5.519 1,680,728 +0.32(+6.08%)
Nov 13, 2023 5.146 5.280 5.127 5.203 2,274,978 +0.01(+0.18%)
Nov 10, 2023 5.117 5.237 5.079 5.194 1,134,175 +0.11(+2.26%)
Nov 09, 2023 5.510 5.548 5.012 5.079 2,783,741 -0.48(-8.62%)
Nov 08, 2023 5.021 5.606 4.925 5.558 3,348,542 +0.69(+14.17%)
Nov 07, 2023 4.839 4.916 4.801 4.868 1,198,225 -0.01(-0.20%)
Nov 06, 2023 5.184 5.198 4.877 4.877 854,788 -0.32(-6.09%)
Nov 03, 2023 5.012 5.299 5.012 5.194 1,679,534 +0.24(+4.84%)
Nov 02, 2023 4.801 5.002 4.801 4.954 1,306,744 +0.22(+4.66%)
Nov 01, 2023 4.676 4.767 4.609 4.734 975,511 +0.09(+1.86%)
Oct 31, 2023 4.667 4.743 4.619 4.647 694,746 -0.02(-0.41%)
Oct 30, 2023 4.782 4.839 4.647 4.667 760,224 -0.11(-2.40%)
Oct 27, 2023 4.676 4.782 4.638 4.782 1,344,464 +0.10(+2.04%)
Oct 26, 2023 4.571 4.772 4.571 4.686 622,145 +0.10(+2.09%)
Oct 25, 2023 4.647 4.705 4.571 4.590 625,385 -0.11(-2.25%)
Oct 24, 2023 4.724 4.791 4.647 4.695 671,180 -0.01(-0.20%)
Oct 23, 2023 4.734 4.782 4.628 4.705 653,735 -0.05(-1.01%)
Oct 20, 2023 4.705 4.791 4.676 4.753 1,057,795 +0.02(+0.40%)
Oct 19, 2023 4.743 4.796 4.671 4.734 726,046 -0.05(-1.00%)
Oct 18, 2023 4.906 4.906 4.736 4.782 1,692,785 -0.23(-4.59%)
Oct 17, 2023 4.954 5.078 4.954 5.012 832,299 +0.02(+0.38%)
Oct 16, 2023 4.916 5.048 4.916 4.992 784,333 +0.11(+2.36%)
Oct 13, 2023 5.021 5.031 4.858 4.877 924,561 -0.09(-1.74%)
Oct 12, 2023 4.954 5.079 4.889 4.964 1,414,742 +0.01(+0.19%)
Oct 11, 2023 4.983 5.077 4.887 4.954 819,453 +0.02(+0.39%)
Oct 10, 2023 4.839 4.978 4.839 4.935 1,047,004 +0.11(+2.18%)
Oct 09, 2023 4.676 4.873 4.676 4.829 718,123 +0.11(+2.23%)
Oct 06, 2023 4.820 4.863 4.628 4.724 1,074,361 -0.11(-2.18%)
Oct 05, 2023 4.580 4.849 4.580 4.829 2,080,697 +0.35(+7.92%)
Oct 04, 2023 4.398 4.504 4.302 4.475 1,048,526 +0.06(+1.30%)
Oct 03, 2023 4.561 4.657 4.341 4.417 1,569,675 -0.22(-4.75%)
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.