UWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	41.81	41.82	40.89	41.23	41.23	-0.96%	498,306
Aug 14, 2025	41.73	41.86	40.94	41.63	41.63	-2.78%	331,133
Aug 13, 2025	41.74	42.86	41.57	42.82	42.82	4.06%	584,627
Aug 12, 2025	39.41	41.23	39.21	41.15	41.15	5.85%	417,778
Aug 11, 2025	39.02	39.36	38.72	38.88	38.88	-0.04%	102,383
Aug 8, 2025	39.19	39.33	38.70	38.89	38.89	0.26%	181,572
Aug 7, 2025	39.76	39.80	38.31	38.79	38.79	-0.54%	191,335
Aug 6, 2025	39.17	39.17	38.65	39.00	39.00	-0.38%	146,004
Aug 5, 2025	39.03	39.27	38.21	39.15	39.15	1.19%	171,879
Aug 4, 2025	37.59	38.70	37.48	38.69	38.69	4.23%	287,368
Aug 1, 2025	37.52	37.63	36.18	37.12	37.12	-4.03%	543,145
Jul 31, 2025	39.07	39.60	38.50	38.68	38.68	-2.03%	379,531
Jul 30, 2025	40.21	40.65	38.93	39.48	39.48	-0.93%	397,805
Jul 29, 2025	40.89	40.90	39.64	39.85	39.85	-1.41%	269,750
Jul 28, 2025	40.84	40.86	40.15	40.42	40.42	-0.12%	326,430
Jul 25, 2025	40.50	40.56	39.85	40.47	40.47	0.65%	178,666
Jul 24, 2025	40.94	41.06	40.19	40.21	40.21	-2.73%	221,501
Jul 23, 2025	40.70	41.37	40.44	41.34	41.34	3.07%	382,373
Jul 22, 2025	39.56	40.33	39.22	40.11	40.11	1.62%	215,421
Jul 21, 2025	40.24	40.54	39.44	39.47	39.47	-0.88%	161,512
Jul 18, 2025	40.87	40.89	39.70	39.82	39.82	-1.46%	249,905
Jul 17, 2025	39.40	40.48	39.27	40.41	40.41	2.56%	231,949
Jul 16, 2025	39.07	39.48	37.93	39.40	39.40	2.07%	312,664
Jul 15, 2025	40.51	40.55	38.60	38.60	38.60	-3.88%	318,267
Jul 14, 2025	39.51	40.23	39.43	40.16	40.16	1.21%	351,881
Jul 11, 2025	40.22	40.25	39.64	39.68	39.68	-2.67%	204,180
Jul 10, 2025	40.30	41.24	40.11	40.77	40.77	0.87%	286,247
Jul 9, 2025	40.00	40.42	39.52	40.42	40.42	2.25%	187,086
Jul 8, 2025	39.28	39.92	39.26	39.53	39.53	1.33%	168,734
Jul 7, 2025	39.67	40.10	38.56	39.01	39.01	-3.01%	445,529
Jul 3, 2025	39.87	40.31	39.77	40.22	40.22	1.69%	275,928
Jul 2, 2025	38.59	39.55	38.27	39.55	39.55	2.75%	459,503
Jul 1, 2025	37.27	39.31	37.13	38.49	38.49	2.18%	358,843
Jun 30, 2025	37.97	37.99	37.55	37.67	37.67	0.27%	405,109
Jun 27, 2025	37.78	38.23	37.14	37.57	37.57	0.05%	193,751
Jun 26, 2025	36.70	37.61	36.64	37.55	37.55	3.13%	152,920
Jun 25, 2025	37.31	37.31	36.37	36.41	36.41	-2.23%	178,551
Jun 24, 2025	36.90	37.44	36.57	37.24	37.22	2.48%	386,106
Jun 23, 2025	35.23	36.35	34.68	36.34	36.32	2.31%	1,012,483
Jun 20, 2025	36.12	36.17	35.26	35.52	35.50	-0.34%	395,859
Jun 18, 2025	35.24	36.22	35.06	35.64	35.62	0.99%	421,896
Jun 17, 2025	35.46	35.93	35.26	35.29	35.27	-2.16%	221,153
Jun 16, 2025	35.96	36.44	35.70	36.07	36.05	2.24%	249,040
Jun 13, 2025	35.57	36.08	35.03	35.28	35.26	-3.71%	369,782
Jun 12, 2025	36.39	36.76	36.23	36.64	36.62	-0.68%	202,004
Jun 11, 2025	37.56	37.71	36.80	36.89	36.87	-0.91%	471,128
Jun 10, 2025	37.18	37.52	36.99	37.23	37.21	1.06%	327,599
Jun 9, 2025	37.00	37.13	36.56	36.84	36.82	1.46%	416,250
Jun 6, 2025	36.18	36.39	35.90	36.31	36.29	3.21%	309,007
Jun 5, 2025	35.26	35.65	34.70	35.18	35.16	0.03%	242,110