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

Uwm Hldg Corp (NY: UWMC )

7.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Sep 29, 2023 4.712 4.848 4.703 4.712 922,847 +0.06(+1.25%)
Sep 28, 2023 4.664 4.703 4.576 4.654 1,055,675 +0.00(+0.00%)
Sep 27, 2023 4.722 4.741 4.605 4.654 844,947 -0.03(-0.62%)
Sep 26, 2023 4.693 4.751 4.673 4.683 674,523 -0.07(-1.43%)
Sep 25, 2023 4.761 4.800 4.727 4.751 857,943 -0.08(-1.61%)
Sep 22, 2023 4.848 4.916 4.809 4.829 840,961 +0.01(+0.20%)
Sep 21, 2023 4.868 5.013 4.819 4.819 1,685,114 -0.13(-2.55%)
Sep 20, 2023 5.023 5.101 4.945 4.945 698,586 -0.07(-1.36%)
Sep 19, 2023 5.150 5.164 4.994 5.013 736,541 -0.11(-2.09%)
Sep 18, 2023 5.187 5.187 5.073 5.120 890,032 -0.03(-0.56%)
Sep 15, 2023 5.149 5.254 5.120 5.149 2,461,443 -0.02(-0.37%)
Sep 14, 2023 4.958 5.168 4.930 5.168 1,781,356 +0.26(+5.24%)
Sep 13, 2023 5.054 5.092 4.858 4.911 1,159,507 -0.14(-2.83%)
Sep 12, 2023 5.120 5.225 5.054 5.054 794,576 -0.10(-2.03%)
Sep 11, 2023 5.073 5.235 5.054 5.159 1,325,852 +0.12(+2.46%)
Sep 08, 2023 5.159 5.197 5.006 5.035 846,043 -0.12(-2.40%)
Sep 07, 2023 5.168 5.197 5.125 5.159 945,535 -0.04(-0.73%)
Sep 06, 2023 5.340 5.397 5.144 5.197 932,585 -0.14(-2.68%)
Sep 05, 2023 5.569 5.588 5.321 5.340 1,013,726 -0.28(-4.92%)
Sep 01, 2023 5.721 5.788 5.588 5.616 1,084,422 -0.07(-1.17%)
Aug 31, 2023 5.597 5.712 5.564 5.683 1,263,284 +0.10(+1.71%)
Aug 30, 2023 5.454 5.597 5.435 5.588 1,021,498 +0.14(+2.63%)
Aug 29, 2023 5.349 5.464 5.329 5.445 880,199 +0.08(+1.42%)
Aug 28, 2023 5.330 5.387 5.311 5.368 1,100,723 +0.08(+1.44%)
Aug 25, 2023 5.273 5.378 5.244 5.292 594,248 +0.00(+0.00%)
Aug 24, 2023 5.416 5.430 5.292 5.292 785,250 -0.13(-2.46%)
Aug 23, 2023 5.311 5.435 5.273 5.425 601,300 +0.12(+2.34%)
Aug 22, 2023 5.387 5.397 5.244 5.302 858,393 -0.01(-0.18%)
Aug 21, 2023 5.511 5.569 5.297 5.311 668,579 -0.23(-4.13%)
Aug 18, 2023 5.445 5.559 5.416 5.540 586,670 +0.09(+1.57%)
Aug 17, 2023 5.559 5.578 5.454 5.454 772,655 -0.10(-1.72%)
Aug 16, 2023 5.673 5.745 5.549 5.549 760,442 -0.16(-2.84%)
Aug 15, 2023 5.740 5.750 5.607 5.712 1,069,171 -0.07(-1.16%)
Aug 14, 2023 5.883 5.902 5.769 5.778 932,421 -0.10(-1.78%)
Aug 11, 2023 5.902 5.979 5.864 5.883 1,312,095 -0.04(-0.64%)
Aug 10, 2023 6.341 6.379 5.883 5.921 1,666,909 -0.41(-6.48%)
Aug 09, 2023 6.198 6.656 6.169 6.331 1,709,654 +0.31(+5.23%)
Aug 08, 2023 6.246 6.350 5.816 6.017 2,453,136 -0.51(-7.75%)
Aug 07, 2023 6.436 6.579 6.403 6.522 1,518,807 +0.10(+1.48%)
Aug 04, 2023 6.188 6.532 6.179 6.427 1,739,923 +0.30(+4.82%)
Aug 03, 2023 6.188 6.322 6.107 6.131 960,134 -0.11(-1.83%)
Aug 02, 2023 6.226 6.303 6.160 6.246 1,246,353 +0.03(+0.46%)
Aug 01, 2023 6.198 6.265 6.189 6.217 747,845 -0.04(-0.61%)
Jul 31, 2023 6.312 6.384 6.193 6.255 1,315,374 -0.02(-0.30%)
Jul 28, 2023 6.169 6.284 6.102 6.274 797,474 +0.17(+2.81%)
Jul 27, 2023 6.179 6.331 6.069 6.102 1,043,675 -0.09(-1.39%)
Jul 26, 2023 6.112 6.207 6.093 6.188 685,588 +0.07(+1.09%)
Jul 25, 2023 6.017 6.246 6.017 6.122 1,043,584 +0.07(+1.10%)
Jul 24, 2023 5.921 6.093 5.912 6.055 833,590 +0.11(+1.93%)
Jul 21, 2023 6.045 6.112 5.930 5.940 1,069,357 -0.06(-0.95%)
Jul 20, 2023 5.988 6.055 5.912 5.998 791,122 -0.03(-0.47%)
Jul 19, 2023 5.702 6.045 5.702 6.026 1,686,208 +0.31(+5.51%)
Jul 18, 2023 5.654 5.845 5.654 5.712 961,180 +0.03(+0.50%)
Jul 17, 2023 5.731 5.745 5.573 5.683 915,112 -0.06(-1.00%)
Jul 14, 2023 5.816 5.855 5.702 5.740 1,037,800 -0.10(-1.63%)
Jul 13, 2023 5.702 5.845 5.683 5.835 1,464,485 +0.14(+2.51%)
Jul 12, 2023 5.473 5.740 5.464 5.692 1,671,518 +0.28(+5.11%)
Jul 11, 2023 5.397 5.487 5.359 5.416 1,048,781 +0.09(+1.61%)
Jul 10, 2023 4.901 5.349 4.892 5.330 1,907,043 +0.40(+8.12%)
Jul 07, 2023 4.863 4.987 4.863 4.930 1,721,281 +0.04(+0.78%)
Jul 06, 2023 4.968 4.977 4.768 4.892 1,733,260 -0.16(-3.21%)
Jul 05, 2023 5.197 5.197 4.987 5.054 1,345,251 -0.16(-3.11%)
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.