UWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	49.16	49.61	48.69	48.81	48.81	-0.97%	187,471
Dec 4, 2025	48.23	49.64	48.07	49.29	49.29	1.80%	194,743
Dec 3, 2025	47.10	48.54	46.94	48.42	48.42	3.57%	273,432
Dec 2, 2025	47.60	47.60	46.75	46.75	46.75	-0.40%	123,287
Dec 1, 2025	46.96	47.72	46.85	46.94	46.94	-2.41%	319,432
Nov 28, 2025	47.99	48.16	47.55	48.10	48.10	1.01%	138,337
Nov 26, 2025	46.79	48.21	46.74	47.62	47.62	1.77%	258,556
Nov 25, 2025	45.17	46.96	44.96	46.79	46.79	4.35%	290,958
Nov 24, 2025	43.44	45.02	43.28	44.84	44.84	3.65%	329,691
Nov 21, 2025	41.29	43.80	41.17	43.26	43.26	5.44%	378,708
Nov 20, 2025	43.96	44.62	40.92	41.03	41.03	-3.69%	701,656
Nov 19, 2025	42.70	43.53	42.22	42.60	42.60	0.07%	231,175
Nov 18, 2025	41.80	43.15	41.67	42.57	42.57	0.47%	387,678
Nov 17, 2025	43.72	44.20	41.98	42.37	42.37	-3.88%	312,350
Nov 14, 2025	42.58	44.55	42.54	44.08	44.08	0.46%	336,838
Nov 13, 2025	45.77	46.10	43.55	43.88	43.88	-5.59%	420,513
Nov 12, 2025	46.96	47.52	46.38	46.48	46.48	-0.47%	316,037
Nov 11, 2025	46.37	46.91	46.08	46.70	46.70	0.17%	205,928
Nov 10, 2025	47.02	47.08	46.02	46.62	46.62	1.95%	322,749
Nov 7, 2025	44.54	45.76	43.74	45.73	45.73	1.04%	402,526
Nov 6, 2025	46.78	46.97	45.15	45.26	45.26	-3.58%	459,180
Nov 5, 2025	45.96	47.34	45.81	46.94	46.94	2.87%	357,604
Nov 4, 2025	45.90	46.72	45.58	45.63	45.63	-3.47%	327,220
Nov 3, 2025	47.59	47.60	46.16	47.27	47.27	-0.80%	596,400
Oct 31, 2025	47.15	47.81	46.63	47.65	47.65	1.23%	592,701
Oct 30, 2025	47.28	48.34	47.02	47.07	47.07	-1.79%	323,664
Oct 29, 2025	48.62	49.52	47.05	47.93	47.93	-1.62%	513,778
Oct 28, 2025	48.96	49.45	48.38	48.72	48.72	-1.02%	216,869
Oct 27, 2025	49.83	49.93	48.93	49.22	49.22	0.65%	401,130
Oct 24, 2025	49.08	49.54	48.74	48.90	48.90	2.37%	225,353
Oct 23, 2025	46.96	48.01	46.72	47.77	47.77	2.47%	214,317
Oct 22, 2025	47.64	47.94	45.50	46.62	46.62	-2.89%	479,029
Oct 21, 2025	48.17	48.52	47.47	48.01	48.01	-0.92%	304,879
Oct 20, 2025	47.88	48.54	47.74	48.45	48.45	3.90%	258,329
Oct 17, 2025	46.61	47.32	45.94	46.63	46.63	-1.42%	387,451
Oct 16, 2025	49.69	49.75	46.91	47.30	47.30	-4.23%	494,798
Oct 15, 2025	49.44	50.33	48.20	49.39	49.39	2.00%	810,112
Oct 14, 2025	45.91	49.10	45.56	48.42	48.42	2.85%	435,693
Oct 13, 2025	46.16	47.19	46.05	47.08	47.08	5.49%	283,089
Oct 10, 2025	47.72	48.12	44.57	44.63	44.63	-6.02%	622,412
Oct 9, 2025	48.00	48.34	47.10	47.49	47.49	-1.25%	196,602
Oct 8, 2025	47.60	48.22	47.04	48.09	48.09	2.04%	143,859
Oct 7, 2025	48.43	48.52	46.80	47.13	47.13	-2.16%	326,903
Oct 6, 2025	48.56	48.84	47.91	48.17	48.17	0.80%	286,828
Oct 3, 2025	47.66	48.69	47.57	47.79	47.79	1.44%	334,332
Oct 2, 2025	46.75	47.16	46.18	47.11	47.11	1.16%	175,748
Oct 1, 2025	45.85	46.77	45.85	46.57	46.57	0.45%	275,524
Sep 30, 2025	46.08	46.42	45.41	46.36	46.36	0.28%	382,858
Sep 29, 2025	46.74	46.74	45.97	46.23	46.23	0.22%	324,806
Sep 26, 2025	45.53	46.25	45.41	46.13	46.13	1.50%	203,860