UWM Holdings Corporation (UWMC)
NYSE: UWMC · Real-Time Price · USD
4.100
-0.090 (-2.15%)
At close: Jun 27, 2025, 4:00 PM
4.120
+0.020 (0.49%)
After-hours: Jun 27, 2025, 7:49 PM EDT
UWM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.16 | 4.20 | 4.10 | 4.10 | 4.10 | -2.15% | 8,903,182 |
| Jun 26, 2025 | 4.15 | 4.19 | 4.07 | 4.19 | 4.19 | 1.21% | 5,224,254 |
| Jun 25, 2025 | 4.24 | 4.26 | 4.10 | 4.14 | 4.14 | -3.04% | 5,774,474 |
| Jun 24, 2025 | 4.25 | 4.30 | 4.14 | 4.27 | 4.27 | 1.43% | 8,320,467 |
| Jun 23, 2025 | 4.03 | 4.23 | 3.96 | 4.21 | 4.21 | 4.21% | 9,510,964 |
| Jun 20, 2025 | 4.00 | 4.07 | 3.95 | 4.04 | 4.04 | 1.76% | 10,973,639 |
| Jun 18, 2025 | 3.86 | 4.01 | 3.80 | 3.97 | 3.97 | 0.76% | 12,911,480 |
| Jun 17, 2025 | 4.11 | 4.11 | 3.92 | 3.94 | 3.84 | -3.90% | 17,507,582 |
| Jun 16, 2025 | 4.25 | 4.26 | 4.08 | 4.10 | 4.00 | -1.91% | 6,563,082 |
| Jun 13, 2025 | 4.28 | 4.31 | 4.17 | 4.18 | 4.08 | -4.57% | 4,299,504 |
| Jun 12, 2025 | 4.31 | 4.44 | 4.28 | 4.38 | 4.27 | - | 4,211,909 |
| Jun 11, 2025 | 4.36 | 4.49 | 4.35 | 4.38 | 4.27 | 1.62% | 4,574,082 |
| Jun 10, 2025 | 4.29 | 4.38 | 4.24 | 4.31 | 4.20 | 1.65% | 3,760,350 |
| Jun 9, 2025 | 4.31 | 4.42 | 4.23 | 4.24 | 4.14 | 0.95% | 7,307,025 |
| Jun 6, 2025 | 4.14 | 4.20 | 4.05 | 4.20 | 4.10 | 2.19% | 6,943,655 |
| Jun 5, 2025 | 4.12 | 4.24 | 4.08 | 4.11 | 4.01 | -0.24% | 4,980,352 |
| Jun 4, 2025 | 4.13 | 4.17 | 4.08 | 4.12 | 4.02 | - | 4,779,391 |
| Jun 3, 2025 | 4.10 | 4.20 | 4.07 | 4.12 | 4.02 | 0.73% | 6,575,292 |
| Jun 2, 2025 | 4.24 | 4.28 | 4.06 | 4.09 | 3.99 | -4.88% | 6,920,084 |
| May 30, 2025 | 4.27 | 4.37 | 4.26 | 4.30 | 4.19 | 0.70% | 6,927,959 |
| May 29, 2025 | 4.24 | 4.35 | 4.20 | 4.27 | 4.17 | 1.91% | 5,597,816 |
| May 28, 2025 | 4.08 | 4.29 | 4.08 | 4.19 | 4.09 | 2.20% | 5,197,010 |
| May 27, 2025 | 4.15 | 4.17 | 4.08 | 4.10 | 4.00 | 0.99% | 3,506,851 |
| May 23, 2025 | 4.04 | 4.15 | 4.00 | 4.06 | 3.96 | -1.22% | 3,339,364 |
| May 22, 2025 | 3.95 | 4.13 | 3.89 | 4.11 | 4.01 | 3.53% | 6,396,357 |
| May 21, 2025 | 4.15 | 4.18 | 3.93 | 3.97 | 3.87 | -6.37% | 5,547,476 |
| May 20, 2025 | 4.16 | 4.25 | 4.13 | 4.24 | 4.14 | 0.47% | 2,700,824 |
| May 19, 2025 | 4.19 | 4.23 | 4.10 | 4.22 | 4.12 | -2.54% | 4,043,561 |
| May 16, 2025 | 4.16 | 4.39 | 4.16 | 4.33 | 4.22 | 4.59% | 6,208,756 |
| May 15, 2025 | 4.14 | 4.16 | 4.04 | 4.14 | 4.04 | 0.49% | 5,520,133 |
| May 14, 2025 | 4.24 | 4.24 | 4.05 | 4.12 | 4.02 | -2.83% | 4,827,658 |
| May 13, 2025 | 4.33 | 4.34 | 4.00 | 4.24 | 4.14 | -0.24% | 10,780,428 |
| May 12, 2025 | 4.36 | 4.39 | 4.17 | 4.25 | 4.15 | 0.47% | 6,319,411 |
| May 9, 2025 | 4.25 | 4.37 | 4.20 | 4.23 | 4.13 | 0.48% | 2,999,687 |
| May 8, 2025 | 4.13 | 4.25 | 4.07 | 4.21 | 4.11 | 3.19% | 6,466,924 |
| May 7, 2025 | 4.13 | 4.27 | 4.06 | 4.08 | 3.98 | 0.25% | 8,844,476 |
| May 6, 2025 | 4.45 | 4.62 | 4.04 | 4.07 | 3.97 | -14.68% | 9,080,607 |
| May 5, 2025 | 4.80 | 4.89 | 4.75 | 4.77 | 4.65 | -2.25% | 4,777,491 |
| May 2, 2025 | 4.78 | 4.91 | 4.73 | 4.88 | 4.76 | 3.17% | 3,547,935 |
| May 1, 2025 | 4.76 | 4.86 | 4.69 | 4.73 | 4.61 | 0.64% | 2,904,151 |
| Apr 30, 2025 | 4.55 | 4.74 | 4.48 | 4.70 | 4.59 | 1.95% | 2,765,134 |
| Apr 29, 2025 | 4.57 | 4.69 | 4.53 | 4.61 | 4.50 | 0.88% | 2,698,860 |
| Apr 28, 2025 | 4.45 | 4.58 | 4.44 | 4.57 | 4.46 | 2.70% | 2,664,163 |
| Apr 25, 2025 | 4.48 | 4.56 | 4.40 | 4.45 | 4.34 | -1.77% | 2,221,421 |
| Apr 24, 2025 | 4.46 | 4.54 | 4.38 | 4.53 | 4.42 | 2.49% | 2,800,976 |
| Apr 23, 2025 | 4.63 | 4.76 | 4.38 | 4.42 | 4.31 | -1.56% | 2,566,204 |
| Apr 22, 2025 | 4.49 | 4.58 | 4.40 | 4.49 | 4.38 | 1.81% | 2,785,654 |
| Apr 21, 2025 | 4.45 | 4.48 | 4.36 | 4.41 | 4.30 | -2.65% | 3,170,373 |
| Apr 17, 2025 | 4.52 | 4.68 | 4.45 | 4.53 | 4.42 | -0.44% | 3,538,210 |
| Apr 16, 2025 | 4.57 | 4.69 | 4.47 | 4.55 | 4.44 | -0.87% | 3,187,735 |