UWM Holdings Corporation (UWMC)
NYSE: UWMC · Real-Time Price · USD
4.250
+0.020 (0.47%)
At close: May 12, 2025, 4:00 PM
4.270
+0.020 (0.47%)
After-hours: May 12, 2025, 7:59 PM EDT
UWM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.36 | 4.39 | 4.17 | 4.25 | 4.25 | 0.47% | 6,297,599 |
| May 9, 2025 | 4.25 | 4.37 | 4.20 | 4.23 | 4.23 | 0.48% | 2,999,687 |
| May 8, 2025 | 4.13 | 4.25 | 4.07 | 4.21 | 4.21 | 3.19% | 6,466,924 |
| May 7, 2025 | 4.13 | 4.27 | 4.06 | 4.08 | 4.08 | 0.25% | 8,844,476 |
| May 6, 2025 | 4.45 | 4.62 | 4.04 | 4.07 | 4.07 | -14.68% | 9,080,607 |
| May 5, 2025 | 4.80 | 4.89 | 4.75 | 4.77 | 4.77 | -2.25% | 4,777,491 |
| May 2, 2025 | 4.78 | 4.91 | 4.73 | 4.88 | 4.88 | 3.17% | 3,547,935 |
| May 1, 2025 | 4.76 | 4.86 | 4.69 | 4.73 | 4.73 | 0.64% | 2,904,151 |
| Apr 30, 2025 | 4.55 | 4.74 | 4.48 | 4.70 | 4.70 | 1.95% | 2,765,134 |
| Apr 29, 2025 | 4.57 | 4.69 | 4.53 | 4.61 | 4.61 | 0.88% | 2,698,860 |
| Apr 28, 2025 | 4.45 | 4.58 | 4.44 | 4.57 | 4.57 | 2.70% | 2,664,163 |
| Apr 25, 2025 | 4.48 | 4.56 | 4.40 | 4.45 | 4.45 | -1.77% | 2,221,421 |
| Apr 24, 2025 | 4.46 | 4.54 | 4.38 | 4.53 | 4.53 | 2.49% | 2,800,976 |
| Apr 23, 2025 | 4.63 | 4.76 | 4.38 | 4.42 | 4.42 | -1.56% | 2,566,204 |
| Apr 22, 2025 | 4.49 | 4.58 | 4.40 | 4.49 | 4.49 | 1.81% | 2,785,654 |
| Apr 21, 2025 | 4.45 | 4.48 | 4.36 | 4.41 | 4.41 | -2.65% | 3,170,373 |
| Apr 17, 2025 | 4.52 | 4.68 | 4.45 | 4.53 | 4.53 | -0.44% | 3,538,210 |
| Apr 16, 2025 | 4.57 | 4.69 | 4.47 | 4.55 | 4.55 | -0.87% | 3,187,735 |
| Apr 15, 2025 | 4.69 | 4.73 | 4.57 | 4.59 | 4.59 | -2.55% | 3,474,266 |
| Apr 14, 2025 | 4.45 | 4.81 | 4.41 | 4.71 | 4.71 | 7.78% | 4,835,744 |
| Apr 11, 2025 | 4.38 | 4.40 | 4.15 | 4.37 | 4.37 | -0.23% | 4,987,462 |
| Apr 10, 2025 | 4.70 | 4.70 | 4.23 | 4.38 | 4.38 | -7.01% | 7,732,658 |
| Apr 9, 2025 | 4.50 | 4.84 | 4.27 | 4.71 | 4.71 | 1.95% | 10,735,723 |
| Apr 8, 2025 | 5.14 | 5.16 | 4.57 | 4.62 | 4.62 | -6.29% | 7,708,884 |
| Apr 7, 2025 | 5.53 | 5.79 | 4.87 | 4.93 | 4.93 | -10.85% | 10,269,279 |
| Apr 4, 2025 | 5.41 | 5.57 | 5.27 | 5.53 | 5.53 | -0.54% | 6,560,334 |
| Apr 3, 2025 | 5.68 | 5.89 | 5.54 | 5.56 | 5.56 | -3.97% | 6,124,689 |
| Apr 2, 2025 | 5.38 | 5.83 | 5.38 | 5.79 | 5.79 | 8.22% | 30,278,501 |
| Apr 1, 2025 | 5.54 | 5.55 | 5.30 | 5.35 | 5.35 | -2.01% | 4,500,351 |
| Mar 31, 2025 | 5.55 | 5.61 | 5.40 | 5.46 | 5.46 | -2.85% | 6,171,730 |
| Mar 28, 2025 | 5.73 | 5.73 | 5.51 | 5.62 | 5.62 | -1.23% | 2,982,854 |
| Mar 27, 2025 | 5.62 | 5.70 | 5.59 | 5.69 | 5.69 | 0.53% | 2,897,365 |
| Mar 26, 2025 | 5.68 | 5.72 | 5.59 | 5.66 | 5.66 | -0.18% | 2,947,442 |
| Mar 25, 2025 | 5.75 | 5.81 | 5.64 | 5.67 | 5.67 | -1.90% | 5,791,700 |
| Mar 24, 2025 | 5.91 | 5.94 | 5.78 | 5.78 | 5.78 | -1.53% | 4,319,306 |
| Mar 21, 2025 | 5.89 | 5.94 | 5.78 | 5.87 | 5.87 | -0.84% | 5,853,160 |
| Mar 20, 2025 | 5.96 | 6.13 | 5.89 | 5.92 | 5.92 | -1.50% | 4,453,158 |
| Mar 19, 2025 | 6.10 | 6.17 | 5.92 | 6.01 | 5.91 | -1.64% | 3,113,680 |
| Mar 18, 2025 | 6.19 | 6.24 | 6.09 | 6.11 | 6.01 | -1.45% | 2,685,571 |
| Mar 17, 2025 | 5.95 | 6.26 | 5.95 | 6.20 | 6.10 | 4.20% | 2,695,713 |
| Mar 14, 2025 | 5.91 | 5.97 | 5.79 | 5.95 | 5.85 | 2.94% | 2,793,194 |
| Mar 13, 2025 | 5.86 | 5.88 | 5.66 | 5.78 | 5.68 | -1.03% | 4,927,486 |
| Mar 12, 2025 | 6.03 | 6.07 | 5.78 | 5.84 | 5.74 | -2.01% | 4,679,387 |
| Mar 11, 2025 | 5.96 | 6.10 | 5.89 | 5.96 | 5.86 | -0.67% | 4,428,374 |
| Mar 10, 2025 | 6.29 | 6.33 | 5.93 | 6.00 | 5.90 | -6.10% | 4,204,519 |
| Mar 7, 2025 | 6.23 | 6.63 | 6.23 | 6.39 | 6.28 | 2.57% | 5,748,520 |
| Mar 6, 2025 | 6.39 | 6.48 | 6.22 | 6.23 | 6.13 | -3.26% | 3,211,247 |
| Mar 5, 2025 | 6.47 | 6.53 | 6.22 | 6.44 | 6.33 | 0.47% | 3,531,759 |
| Mar 4, 2025 | 6.48 | 6.61 | 6.29 | 6.41 | 6.30 | -2.44% | 3,283,930 |
| Mar 3, 2025 | 6.44 | 6.63 | 6.37 | 6.57 | 6.46 | 4.62% | 5,544,265 |