Skip to main content

Uwm Hldg Corp (NY: UWMC )

6.780 -0.100 (-1.45%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 3.789 3.797 3.718 3.781 1,520,024 +0.03(+0.67%)
Mar 30, 2022 3.806 3.847 3.701 3.756 2,391,837 -0.05(-1.32%)
Mar 29, 2022 3.714 3.806 3.664 3.806 2,347,551 +0.10(+2.70%)
Mar 28, 2022 3.564 3.705 3.497 3.705 2,977,399 +0.16(+4.47%)
Mar 25, 2022 3.680 3.680 3.539 3.547 2,510,229 -0.13(-3.63%)
Mar 24, 2022 3.689 3.799 3.672 3.680 2,167,406 +0.00(+0.00%)
Mar 23, 2022 3.806 3.856 3.655 3.680 3,409,750 -0.18(-4.55%)
Mar 22, 2022 3.839 3.948 3.789 3.856 2,695,860 +0.03(+0.87%)
Mar 21, 2022 3.922 4.048 3.797 3.822 1,999,571 -0.08(-2.14%)
Mar 18, 2022 3.822 3.939 3.822 3.906 5,205,145 -0.02(-0.43%)
Mar 17, 2022 3.639 3.956 3.639 3.922 5,295,000 +0.18(+4.68%)
Mar 16, 2022 3.480 3.864 3.472 3.747 5,991,366 +0.33(+9.51%)
Mar 15, 2022 3.438 3.463 3.347 3.422 3,415,360 -0.03(-0.97%)
Mar 14, 2022 3.672 3.680 3.422 3.455 1,714,338 -0.19(-5.26%)
Mar 11, 2022 3.705 3.722 3.572 3.647 1,844,244 +0.00(+0.00%)
Mar 10, 2022 3.647 3.541 3.647 1,632,190 +0.01(+0.22%)
Mar 09, 2022 3.557 3.729 3.557 3.639 2,558,427 +0.12(+3.48%)
Mar 08, 2022 3.402 3.619 3.378 3.517 3,983,264 +0.10(+2.86%)
Mar 07, 2022 3.394 3.451 3.317 3.419 2,529,563 +0.02(+0.72%)
Mar 04, 2022 3.533 3.587 3.337 3.394 3,859,319 -0.20(-5.45%)
Mar 03, 2022 3.786 3.794 3.549 3.590 4,289,788 -0.21(-5.58%)
Mar 02, 2022 3.696 4.039 3.541 3.802 8,222,101 +0.03(+0.87%)
Mar 01, 2022 3.427 3.778 3.255 3.769 9,302,574 +0.23(+6.45%)
Feb 28, 2022 3.533 3.590 3.443 3.541 4,128,483 -0.03(-0.91%)
Feb 25, 2022 3.525 3.582 3.439 3.574 3,279,763 +0.06(+1.62%)
Feb 24, 2022 3.223 3.517 3.206 3.517 5,487,216 +0.13(+3.86%)
Feb 23, 2022 3.517 3.610 3.370 3.386 3,205,427 -0.25(-6.95%)
Feb 22, 2022 3.753 3.817 3.601 3.639 3,094,827 -0.20(-5.31%)
Feb 18, 2022 3.843 0 +0.02(+0.43%)
Feb 17, 2022 3.941 3.949 3.769 3.827 2,980,399 -0.17(-4.29%)
Feb 16, 2022 3.745 4.002 3.737 3.998 4,518,979 +0.23(+6.06%)
Feb 15, 2022 3.647 3.769 3.574 3.769 3,159,563 +0.18(+5.00%)
Feb 14, 2022 3.582 3.651 3.549 3.590 3,115,803 -0.04(-1.12%)
Feb 11, 2022 3.623 3.737 3.590 3.631 2,017,497 +0.00(+0.00%)
Feb 10, 2022 3.704 3.802 3.631 3.631 3,530,252 -0.10(-2.63%)
Feb 09, 2022 3.704 3.729 3.602 3.729 2,371,599 +0.04(+1.11%)
Feb 08, 2022 3.508 3.729 3.451 3.688 5,084,953 +0.20(+5.61%)
Feb 07, 2022 3.565 3.574 3.353 3.492 8,012,404 -0.02(-0.46%)
Feb 04, 2022 3.582 3.596 3.455 3.508 5,473,190 -0.06(-1.60%)
Feb 03, 2022 3.851 3.508 3.565 8,348,851 -0.28(-7.22%)
Feb 02, 2022 4.022 4.047 3.818 3.843 4,738,945 -0.18(-4.46%)
Feb 01, 2022 4.177 4.194 3.884 4.022 5,970,229 -0.20(-4.64%)
Jan 31, 2022 4.039 4.218 4.218 3,345,680 +0.17(+4.23%)
Jan 28, 2022 4.079 4.120 3.908 4.047 3,915,665 -0.04(-1.00%)
Jan 27, 2022 4.324 4.332 4.071 4.088 2,777,640 -0.24(-5.47%)
Jan 26, 2022 4.365 4.479 4.288 4.324 2,237,658 -0.01(-0.19%)
Jan 25, 2022 4.177 4.373 4.145 4.332 2,617,889 +0.07(+1.72%)
Jan 24, 2022 4.177 4.279 3.933 4.259 4,797,395 -0.06(-1.32%)
Jan 21, 2022 4.324 4.348 4.194 4.316 3,277,365 -0.03(-0.75%)
Jan 20, 2022 4.487 4.536 4.349 4.349 2,275,204 -0.14(-3.09%)
Jan 19, 2022 4.569 4.618 4.479 4.487 1,938,309 -0.06(-1.26%)
Jan 18, 2022 4.610 4.683 4.487 4.545 1,893,262 -0.12(-2.62%)
Jan 14, 2022 4.667 0 -0.17(-3.54%)
Jan 13, 2022 4.855 4.944 4.822 4.838 1,321,251 -0.01(-0.17%)
Jan 12, 2022 4.855 4.945 4.822 4.846 1,464,385 +0.01(+0.17%)
Jan 11, 2022 4.651 4.846 4.602 4.838 2,221,376 +0.20(+4.22%)
Jan 10, 2022 4.781 4.797 4.585 4.642 4,020,835 -0.27(-5.48%)
Jan 07, 2022 4.732 4.969 4.716 4.912 2,900,465 +0.20(+4.33%)
Jan 06, 2022 4.797 4.928 4.708 4.708 3,163,751 -0.08(-1.70%)
Jan 05, 2022 4.977 4.977 4.777 4.789 2,126,645 -0.10(-2.00%)
Jan 04, 2022 5.018 5.059 4.863 4.887 1,969,135 -0.12(-2.44%)
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.