Dark

UWMC
UWM Holdings Corporation
stock NYSE

At Close

Sep 18, 2026 3:59:58 PM EDT

1.25USD-0.794%(-0.01)15,666,342

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 9:28:30 AM EDT

1.27USD+0.794%(+0.01)5,029

After-hours

Sep 18, 2026 4:53:30 PM EDT

1.26USD+0.696%(+0.01)47,623

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	1.2400	1.3000	1.2300	1.2500	-0.794%	15,666,342	0.000%
2026-09-17	1.2600	1.2800	1.2200	1.2600	+2.439%	10,543,663	-0.794%
2026-09-16	1.3000	1.3163	1.2000	1.2300	-3.906%	14,307,197	+1.626%
2026-09-15	1.3500	1.3850	1.2800	1.2800	-3.759%	17,176,204	-2.344%
2026-09-14	1.3100	1.3700	1.3000	1.3300	-1.481%	13,021,932	-6.015%
2026-09-11	1.3600	1.3800	1.3100	1.3500	+0.746%	8,311,126	-7.407%
2026-09-10	1.3500	1.3700	1.3250	1.3400	-2.190%	10,312,385	-6.716%
2026-09-09	1.3900	1.4090	1.3600	1.3700	-1.439%	7,100,225	-8.759%
2026-09-08	1.4600	1.5000	1.3900	1.3900	-5.442%	10,621,934	-10.072%
2026-09-04	1.4400	1.4900	1.4400	1.4700	+0.685%	7,000,639	-14.966%
2026-09-03	1.4800	1.5300	1.4350	1.4600	+0.690%	12,402,531	-14.384%
2026-09-02	1.3700	1.4800	1.3600	1.4500	+5.839%	11,500,099	-13.793%
2026-09-01	1.4500	1.4900	1.3524	1.3700	-5.517%	12,511,167	-8.759%
2026-08-31	1.4700	1.5000	1.4350	1.4500	-2.685%	11,001,194	-13.793%
2026-08-28	1.5000	1.5500	1.4500	1.4900	+0.676%	12,379,923	-16.107%
2026-08-27	1.4700	1.4900	1.4200	1.4800	+1.370%	12,020,683	-15.541%
2026-08-26	1.5000	1.5050	1.4300	1.4600	-3.311%	10,853,034	-14.384%
2026-08-25	1.4200	1.5400	1.4000	1.5100	+6.338%	12,578,795	-17.219%
2026-08-24	1.4200	1.4500	1.3500	1.4200	+1.429%	10,217,856	-11.972%
2026-08-21	1.4400	1.4500	1.3900	1.4000	-1.408%	15,438,729	-10.714%
2026-08-20	1.4800	1.4800	1.4150	1.4200	-4.698%	10,539,495	-11.972%
2026-08-19	1.4800	1.5700	1.4650	1.4900	+3.472%	10,494,462	-16.107%
2026-08-18	1.4800	1.5000	1.4200	1.4400	-3.356%	9,476,951	-13.194%
2026-08-17	1.5700	1.5783	1.4600	1.4900	-6.289%	14,308,669	-16.107%
2026-08-14	1.6400	1.6700	1.5500	1.5900	-2.454%	15,386,704	-21.384%
2026-08-13	1.5300	1.6700	1.5200	1.6300	+7.947%	22,606,944	-23.313%
2026-08-12	1.5500	1.6050	1.4350	1.5100	-1.307%	35,784,024	-17.219%
2026-08-11	1.3900	1.5500	1.3900	1.5300	+8.511%	29,976,692	-18.301%
2026-08-10	1.2900	1.4400	1.2700	1.4100	+10.156%	37,626,351	-11.348%
2026-08-07	1.2700	1.3150	1.1700	1.2800	+6.667%	37,907,523	-2.344%
2026-08-06	1.1400	1.2600	0.9303	1.2000	-34.783%	111,836,020	+4.167%
2026-08-05	1.9500	1.9500	1.8111	1.8400	-5.641%	21,883,826	-32.065%
2026-08-04	1.9200	1.9800	1.9200	1.9500	+1.563%	15,134,839	-35.897%
2026-08-03	1.8600	1.9700	1.8400	1.9200	+5.495%	21,107,862	-34.896%
2026-07-31	1.8600	1.8800	1.8000	1.8200	-2.151%	16,757,182	-31.319%
2026-07-30	1.9900	2.0000	1.8200	1.8600	-6.061%	17,192,440	-32.796%
2026-07-29	1.9300	2.0500	1.8750	1.9800	+6.452%	14,820,859	-36.869%
2026-07-28	1.8400	1.9250	1.8200	1.8600	+1.087%	15,595,406	-32.796%
2026-07-27	1.8400	1.8900	1.8200	1.8400	+0.546%	12,387,109	-32.065%
2026-07-24	1.7500	1.8700	1.7474	1.8300	+5.172%	16,268,324	-31.694%
2026-07-23	1.8000	1.8200	1.7150	1.7400	-5.435%	15,036,647	-28.161%
2026-07-22	1.9100	1.9400	1.8150	1.8400	-3.158%	13,358,545	-32.065%
2026-07-21	1.8900	1.9250	1.8400	1.9000	+0.529%	15,445,307	-34.211%
2026-07-20	2.0200	2.0200	1.8700	1.8900	-6.436%	21,708,388	-33.862%
2026-07-17	2.0200	2.0600	2.0200	2.0200	-1.463%	8,715,206	-38.119%
2026-07-16	2.0300	2.1000	2.0200	2.0500	+0.985%	12,208,621	-39.024%
2026-07-15	2.0200	2.1000	2.0100	2.0300	+0.495%	14,287,219	-38.424%
2026-07-14	2.0300	2.0700	2.0100	2.0200	+1.000%	12,630,168	-38.119%
2026-07-13	2.0800	2.1100	2.0000	2.0000	-3.846%	21,113,038	-37.500%
2026-07-10	2.1100	2.1500	2.0700	2.0800	0.000%	14,117,308	-39.904%
2026-07-09	2.0300	2.1150	2.0000	2.0800	+2.463%	18,035,210	-39.904%
2026-07-08	2.0400	2.0800	1.9800	2.0300	-1.456%	16,845,287	-38.424%
2026-07-07	2.1600	2.2000	2.0500	2.0600	-6.364%	17,832,867	-39.320%
2026-07-06	2.1800	2.2150	2.0900	2.2000	+1.382%	25,860,038	-43.182%
2026-07-02	2.2600	2.2799	2.1300	2.1700	-2.252%	19,345,608	-42.396%
2026-07-01	2.2600	2.2950	2.2100	2.2200	-3.057%	19,244,832	-43.694%
2026-06-30	2.0700	2.3800	2.0700	2.2900	+9.048%	27,865,989	-45.415%
2026-06-29	2.1800	2.2300	2.0900	2.1000	-3.670%	40,770,139	-40.476%
2026-06-26	2.1000	2.1900	2.0500	2.1800	+2.830%	21,308,172	-42.661%
2026-06-25	2.0900	2.2200	2.0900	2.1200	+4.950%	23,157,422	-41.038%
2026-06-24	2.0400	2.1900	2.0000	2.0200	-0.493%	25,529,230	-38.119%
2026-06-23	2.0300	2.0600	2.0000	2.0300	-0.976%	19,291,198	-38.424%
2026-06-22	2.2000	2.2150	2.0400	2.0500	-7.658%	28,377,554	-39.024%
2026-06-18	2.2100	2.2350	2.1450	2.2200	-2.632%	43,983,746	-43.694%
2026-06-17	2.4400	2.5600	2.2500	2.2800	-6.173%	41,924,976	-45.175%
2026-06-16	2.3500	2.4600	2.2750	2.4300	+3.404%	28,102,004	-48.560%
2026-06-15	2.4600	2.6050	2.3300	2.3500	-1.261%	30,138,594	-46.809%
2026-06-12	2.4100	2.4799	2.3600	2.3800	-0.418%	17,500,465	-47.479%
2026-06-11	2.4500	2.4600	2.2800	2.3900	-1.646%	35,290,039	-47.699%
2026-06-10	2.4500	2.4800	2.3650	2.4300	-2.016%	29,557,665	-48.560%
2026-06-09	2.5800	2.6600	2.4400	2.4800	-3.125%	27,648,837	-49.597%
2026-06-08	2.6100	2.6550	2.4700	2.5600	-1.158%	23,367,164	-51.172%
2026-06-05	2.5900	2.6800	2.5700	2.5900	-1.145%	25,177,628	-51.737%
2026-06-04	2.7300	2.7600	2.5900	2.6200	-4.029%	28,969,609	-52.290%
2026-06-03	2.9400	2.9400	2.7200	2.7300	-8.081%	22,287,368	-54.212%
2026-06-02	3.0000	3.0350	2.9400	2.9700	-1.329%	21,933,397	-57.912%
2026-06-01	3.0300	3.0500	2.9900	3.0100	-1.634%	15,198,673	-58.472%
2026-05-29	3.1600	3.2200	3.0500	3.0600	-2.548%	19,219,283	-59.150%
2026-05-28	3.0900	3.2000	3.0700	3.1400	+1.290%	15,925,162	-60.191%
2026-05-27	3.1300	3.2100	3.0800	3.1000	-0.322%	20,691,602	-59.677%
2026-05-26	3.1400	3.2300	3.0800	3.1100	+0.647%	20,347,193	-59.807%
2026-05-22	3.0800	3.1150	2.9900	3.0900	+0.651%	8,040,013	-59.547%
2026-05-21	2.9700	3.1100	2.9000	3.0700	+1.993%	24,061,540	-59.283%
2026-05-20	2.9300	3.0200	2.8700	3.0100	+3.082%	23,632,978	-58.472%
2026-05-19	2.9100	2.9850	2.8300	2.9200	0.000%	19,774,876	-57.192%
2026-05-18	3.0000	3.0700	2.9100	2.9200	-2.667%	19,484,493	-57.192%
2026-05-15	3.0000	3.0300	2.9500	3.0000	-0.990%	29,145,800	-58.333%
2026-05-14	3.1100	3.1500	3.0200	3.0300	-2.258%	19,137,927	-58.746%
2026-05-13	3.1900	3.2100	3.1000	3.1000	-4.615%	11,835,824	-59.677%
2026-05-12	3.3000	3.3100	3.1400	3.2500	-2.402%	18,636,118	-61.538%
2026-05-11	3.3200	3.4500	3.0800	3.3300	-1.479%	33,736,974	-62.462%
2026-05-08	3.4300	3.4500	3.3250	3.3800	0.000%	17,130,949	-63.018%
2026-05-07	3.5300	3.5300	3.2700	3.3800	-3.152%	25,863,025	-63.018%
2026-05-06	3.6900	4.0000	3.4200	3.4900	+1.749%	49,426,778	-64.183%
2026-05-05	3.5500	3.5500	3.3850	3.4300	-3.107%	13,844,210	-63.557%
2026-05-04	3.6400	3.6500	3.5200	3.5400	-3.279%	11,304,744	-64.689%
2026-05-01	3.5000	3.6950	3.5000	3.6600	+3.390%	14,372,667	-65.847%
2026-04-30	3.4500	3.5700	3.4400	3.5400	+2.017%	7,860,515	-64.689%
2026-04-29	3.6600	3.6600	3.4300	3.4700	-4.932%	12,334,411	-63.977%
2026-04-28	3.7400	3.7650	3.6300	3.6500	-2.406%	8,312,318	-65.753%
2026-04-27	3.7600	3.8300	3.7350	3.7400	-1.058%	11,792,673	-66.578%
2026-04-24	3.6400	3.8050	3.6300	3.7800	+2.997%	12,527,488	-66.931%
2026-04-23	3.6900	3.7200	3.5900	3.6700	-0.272%	9,212,601	-65.940%
2026-04-22	3.8000	3.8269	3.6500	3.6800	-1.604%	10,636,742	-66.033%
2026-04-21	4.0000	4.0197	3.7250	3.7400	-6.030%	12,090,326	-66.578%
2026-04-20	3.8600	3.9800	3.8350	3.9800	+1.531%	12,372,070	-68.593%
2026-04-17	3.8600	4.0000	3.8600	3.9200	+4.533%	14,069,492	-68.112%
2026-04-16	3.8000	3.8350	3.7200	3.7500	-1.575%	8,428,188	-66.667%
2026-04-15	3.7500	3.8200	3.7410	3.8100	+2.419%	9,408,573	-67.192%
2026-04-14	3.7300	3.7950	3.6700	3.7200	-0.268%	11,084,133	-66.398%
2026-04-13	3.6400	3.7300	3.5600	3.7300	+1.084%	13,392,055	-66.488%
2026-04-10	3.9000	3.9674	3.6600	3.6900	-5.867%	11,258,983	-66.125%
2026-04-09	3.8500	4.0100	3.8100	3.9200	+0.256%	17,400,477	-68.112%
2026-04-08	3.8500	3.9200	3.8200	3.9100	+8.011%	16,575,186	-68.031%
2026-04-07	3.6900	3.7200	3.5400	3.6200	-3.467%	9,726,072	-65.470%
2026-04-06	3.7400	3.7700	3.6501	3.7500	+0.806%	9,497,442	-66.667%
2026-04-02	3.5500	3.7700	3.5300	3.7200	+2.198%	9,905,179	-66.398%
2026-04-01	3.6300	3.6900	3.5700	3.6400	+0.552%	8,803,013	-65.659%
2026-03-31	3.5300	3.6500	3.4500	3.6200	+4.323%	15,614,041	-65.470%
2026-03-30	3.4700	3.6200	3.4400	3.4700	+1.462%	22,408,042	-63.977%
2026-03-27	3.5300	3.5800	3.4150	3.4200	-3.116%	20,216,320	-63.450%
2026-03-26	3.4500	3.5400	3.3803	3.5300	0.000%	13,785,567	-64.589%
2026-03-25	3.6600	3.7200	3.4750	3.5300	-2.216%	11,253,979	-64.589%
2026-03-24	3.6300	3.7250	3.5800	3.6100	-3.476%	13,946,205	-65.374%
2026-03-23	3.6800	3.7800	3.6500	3.7400	+5.056%	20,575,586	-66.578%
2026-03-20	3.6200	3.7050	3.5500	3.5600	-3.523%	26,292,861	-64.888%
2026-03-19	3.7500	3.7900	3.4600	3.6900	0.000%	24,742,296	-66.125%
2026-03-18	3.6300	3.8400	3.5900	3.6900	+0.820%	17,513,894	-66.125%
2026-03-17	3.6600	3.7500	3.6300	3.6600	+0.826%	14,673,913	-65.847%
2026-03-16	3.7500	3.8200	3.6200	3.6300	-0.820%	20,365,005	-65.565%
2026-03-13	3.8100	3.8580	3.6200	3.6600	-2.139%	18,053,776	-65.847%
2026-03-12	3.8900	3.9122	3.7250	3.7400	-4.348%	22,040,304	-66.578%
2026-03-11	3.9900	4.0100	3.8350	3.9100	-3.218%	16,551,934	-68.031%
2026-03-10	4.0900	4.2600	4.0200	4.0400	+3.856%	26,208,741	-69.059%
2026-03-09	3.7500	3.9100	3.6400	3.8900	+0.777%	23,201,996	-67.866%
2026-03-06	3.9700	4.1250	3.8200	3.8600	-4.218%	26,560,645	-67.617%
2026-03-05	4.1400	4.2750	3.9850	4.0300	-3.589%	24,261,145	-68.983%
2026-03-04	4.2600	4.3100	4.1700	4.1800	-1.647%	11,848,000	-70.096%
2026-03-03	4.2300	4.3500	4.1500	4.2500	-1.848%	17,285,041	-70.588%
2026-03-02	4.2600	4.4700	4.2145	4.3300	-1.814%	15,109,913	-71.132%
2026-02-27	4.4800	4.5800	4.4000	4.4100	-3.077%	17,663,824	-71.655%
2026-02-26	4.1500	4.5600	4.1400	4.5500	+9.375%	29,909,312	-72.527%
2026-02-25	4.4500	4.5600	3.7850	4.1600	-8.772%	57,777,480	-69.952%
2026-02-24	4.5100	4.5950	4.4100	4.5600	+0.662%	14,175,483	-72.588%
2026-02-23	4.5800	4.6100	4.4400	4.5300	-1.948%	11,029,177	-72.406%
2026-02-20	4.8000	4.8000	4.6000	4.6200	-3.750%	17,230,654	-72.944%
2026-02-19	4.7900	4.8300	4.6800	4.8000	-0.208%	12,113,621	-73.958%
2026-02-18	4.8100	4.9400	4.7406	4.8100	-0.620%	11,514,588	-74.012%
2026-02-17	4.8700	4.9750	4.8250	4.8400	-1.022%	13,763,406	-74.174%
2026-02-13	4.7900	5.0800	4.7450	4.8900	+4.043%	15,262,034	-74.438%
2026-02-12	4.7400	4.8200	4.6650	4.7000	+0.642%	10,843,142	-73.404%
2026-02-11	4.7700	4.8100	4.5700	4.6700	-3.512%	13,612,055	-73.233%
2026-02-10	4.7000	4.8999	4.6700	4.8400	+4.536%	16,990,658	-74.174%
2026-02-09	4.6900	4.8000	4.5150	4.6300	-2.526%	13,455,564	-73.002%
2026-02-06	5.2600	5.2600	4.6800	4.7500	-7.767%	25,504,840	-73.684%
2026-02-05	5.0200	5.1900	4.9300	5.1500	+0.195%	16,820,425	-75.728%
2026-02-04	5.0400	5.1700	4.8800	5.1400	+1.181%	21,683,539	-75.681%
2026-02-03	5.2200	5.4900	5.0000	5.0800	-0.975%	31,691,442	-75.394%
2026-02-02	4.8900	5.4100	4.7950	5.1300	+4.481%	30,608,502	-75.634%
2026-01-30	5.3200	5.3800	4.8100	4.9100	-13.860%	42,072,389	-74.542%
2026-01-29	5.9100	5.9300	5.6800	5.7000	-3.226%	15,177,508	-78.070%
2026-01-28	5.8500	5.9650	5.8001	5.8900	+0.512%	12,717,324	-78.778%
2026-01-27	5.7900	5.9000	5.7000	5.8600	+1.384%	9,282,211	-78.669%
2026-01-26	5.8200	5.8200	5.6700	5.7800	-0.173%	8,570,356	-78.374%
2026-01-23	5.7500	5.9799	5.6950	5.7900	-0.172%	16,087,545	-78.411%
2026-01-22	5.8500	5.9700	5.7624	5.8000	+0.173%	10,266,913	-78.448%
2026-01-21	5.7400	5.8700	5.6400	5.7900	+0.347%	16,092,456	-78.411%
2026-01-20	5.8500	5.9200	5.7000	5.7700	-5.410%	22,366,292	-78.336%
2026-01-16	5.7700	6.1500	5.7550	6.1000	+5.172%	32,445,678	-79.508%
2026-01-15	5.4500	5.8250	5.4500	5.8000	+6.422%	24,698,971	-78.448%
2026-01-14	5.3800	5.5800	5.2600	5.4500	+1.490%	18,478,207	-77.064%
2026-01-13	5.3800	5.4700	5.2300	5.3700	+0.562%	14,534,305	-76.723%
2026-01-12	5.2300	5.4350	5.1950	5.3400	-0.373%	16,546,608	-76.592%
2026-01-09	4.9600	5.4700	4.9450	5.3600	+13.800%	48,166,058	-76.679%
2026-01-08	4.5800	4.8300	4.5250	4.7100	+1.728%	14,300,865	-73.461%
2026-01-07	4.5400	4.8350	4.5200	4.6300	+2.661%	20,225,126	-73.002%
2026-01-06	4.3600	4.5400	4.3100	4.5100	+1.348%	14,719,180	-72.284%
2026-01-05	4.3800	4.5183	4.2800	4.4500	+0.907%	14,730,489	-71.910%
2026-01-02	4.4100	4.4600	4.3400	4.4100	+0.685%	8,902,167	-71.655%
2025-12-31	4.4000	4.4100	4.3300	4.3800	-0.905%	8,625,657	-71.461%
2025-12-30	4.3700	4.4800	4.3550	4.4200	+0.455%	10,071,872	-71.719%
2025-12-29	4.5600	4.5800	4.3800	4.4000	-4.139%	11,906,022	-71.591%
2025-12-26	4.6500	4.6500	4.5349	4.5900	-1.290%	8,966,229	-72.767%
2025-12-24	4.6500	4.6900	4.6100	4.6500	+0.432%	4,548,150	-73.118%
2025-12-23	4.8200	4.8650	4.6250	4.6300	-4.928%	9,127,558	-73.002%
2025-12-22	4.9000	4.9600	4.8500	4.8700	0.000%	5,694,876	-74.333%
2025-12-19	4.8000	4.9350	4.7700	4.8700	+0.412%	24,709,287	-74.333%
2025-12-18	4.8200	4.8800	4.7600	4.8500	0.000%	30,734,781	-74.227%
2025-12-17	4.8100	5.0100	4.7400	4.8500	-5.273%	42,090,432	-74.227%
2025-12-16	5.2200	5.2450	5.0100	5.1200	-2.846%	10,707,583	-75.586%
2025-12-15	5.4300	5.4300	5.1000	5.2700	-2.045%	12,571,770	-76.281%
2025-12-12	5.5800	5.6200	5.3700	5.3800	-3.411%	4,556,179	-76.766%
2025-12-11	5.6900	5.8153	5.5600	5.5700	-0.713%	7,175,118	-77.558%
2025-12-10	5.5200	5.7000	5.4900	5.6100	+1.081%	10,045,081	-77.718%
2025-12-09	5.6400	5.6450	5.4900	5.5500	-1.596%	5,669,650	-77.477%
2025-12-08	5.7300	5.7600	5.5845	5.6400	-1.571%	8,172,894	-77.837%
2025-12-05	5.7700	5.9300	5.6500	5.7300	-1.207%	8,413,219	-78.185%
2025-12-04	5.6400	5.8100	5.6227	5.8000	+2.293%	6,676,654	-78.448%
2025-12-03	5.6800	5.8000	5.6300	5.6700	+0.532%	5,471,540	-77.954%
2025-12-02	5.9100	5.9700	5.6250	5.6400	-3.754%	7,997,817	-77.837%
2025-12-01	5.6900	5.9200	5.6600	5.8600	+0.171%	9,647,319	-78.669%
2025-11-28	5.8100	5.9000	5.7700	5.8500	+1.386%	3,711,144	-78.632%
2025-11-26	5.7000	5.8900	5.6800	5.7700	+0.874%	6,582,955	-78.336%
2025-11-25	5.2800	5.7400	5.2750	5.7200	+8.952%	11,483,099	-78.147%
2025-11-24	5.2200	5.2600	5.1300	5.2500	+1.942%	6,556,815	-76.190%
2025-11-21	4.9000	5.1750	4.9000	5.1500	+6.186%	9,701,576	-75.728%
2025-11-20	5.0700	5.2300	4.8400	4.8500	-3.000%	8,907,839	-74.227%
2025-11-19	4.9900	5.0250	4.8700	5.0000	+0.806%	7,260,452	-75.000%
2025-11-18	4.9000	5.0200	4.8100	4.9600	+1.224%	8,425,701	-74.798%
2025-11-17	5.1000	5.1100	4.8200	4.9000	-3.922%	12,407,782	-74.490%
2025-11-14	5.0600	5.1800	5.0150	5.1000	-0.778%	7,609,402	-75.490%
2025-11-13	5.5000	5.5300	5.1200	5.1400	-6.715%	10,891,628	-75.681%
2025-11-12	5.5200	5.5600	5.3700	5.5100	+0.731%	8,210,791	-77.314%
2025-11-11	5.4500	5.5234	5.3500	5.4700	+0.551%	11,956,836	-77.148%
2025-11-10	5.3500	5.5600	5.3000	5.4400	+3.619%	15,039,831	-77.022%
2025-11-07	5.0900	5.2800	5.0400	5.2500	+3.143%	11,482,040	-76.190%
2025-11-06	5.5000	5.6550	4.9950	5.0900	-10.071%	20,821,623	-75.442%
2025-11-05	5.8200	5.8700	5.6200	5.6600	-2.076%	10,195,060	-77.915%
2025-11-04	5.8400	5.8500	5.7000	5.7800	-1.197%	8,874,702	-78.374%
2025-11-03	5.5200	5.8500	5.4452	5.8500	+3.908%	10,403,124	-78.632%
2025-10-31	5.5500	5.6350	5.4900	5.6300	+0.716%	14,173,925	-77.798%
2025-10-30	5.5800	5.6500	5.4900	5.5900	-0.887%	10,435,803	-77.639%
2025-10-29	5.7800	5.9000	5.5000	5.6400	-3.425%	12,376,277	-77.837%
2025-10-28	5.8200	5.8750	5.7700	5.8400	-0.171%	7,698,818	-78.596%
2025-10-27	5.8600	5.8950	5.7700	5.8500	-0.171%	5,511,457	-78.632%
2025-10-24	5.9200	5.9500	5.8000	5.8600	+1.736%	7,378,506	-78.669%
2025-10-23	5.7000	5.8400	5.6900	5.7600	+0.524%	8,248,494	-78.299%
2025-10-22	5.6400	5.8500	5.6400	5.7300	+1.237%	9,829,457	-78.185%
2025-10-21	5.5200	5.7300	5.4600	5.6600	+1.616%	9,025,504	-77.915%
2025-10-20	5.4600	5.6400	5.3900	5.5700	+3.148%	7,735,800	-77.558%
2025-10-17	5.2600	5.4100	5.2600	5.4000	+2.273%	8,066,630	-76.852%
2025-10-16	5.2900	5.3111	5.1900	5.2800	-0.752%	10,324,827	-76.326%
2025-10-15	5.4800	5.5900	5.3200	5.3200	-2.206%	9,081,734	-76.504%
2025-10-14	5.3000	5.5000	5.2350	5.4400	+2.642%	10,021,304	-77.022%
2025-10-13	5.3200	5.3550	5.1750	5.3000	-0.935%	6,861,796	-76.415%
2025-10-10	5.3900	5.4400	5.2400	5.3500	+1.134%	9,222,856	-76.636%
2025-10-09	5.3000	5.3700	5.2600	5.2900	-2.037%	6,015,938	-76.371%
2025-10-08	5.4400	5.4799	5.3250	5.4000	+0.935%	8,015,054	-76.852%
2025-10-07	5.6000	5.6500	5.2750	5.3500	-4.464%	15,030,642	-76.636%
2025-10-06	5.9800	5.9800	5.5950	5.6000	-6.355%	10,201,878	-77.679%
2025-10-03	6.1000	6.1650	5.9350	5.9800	-1.483%	13,585,212	-79.097%
2025-10-02	6.2700	6.2800	5.8950	6.0700	-3.035%	9,560,124	-79.407%
2025-10-01	6.1800	6.3065	6.1300	6.2600	+2.791%	9,629,161	-80.032%
2025-09-30	6.2300	6.2766	5.9400	6.0900	-2.090%	8,573,600	-79.475%
2025-09-29	6.2000	6.2400	5.8900	6.2200	-0.321%	9,686,217	-79.904%
2025-09-26	6.2800	6.3800	6.1700	6.2400	+0.161%	7,037,861	-79.968%
2025-09-25	6.2900	6.3600	6.1800	6.2300	-3.261%	6,829,164	-79.936%
2025-09-24	6.3800	6.5100	6.3150	6.4400	+0.625%	5,816,697	-80.590%
2025-09-23	6.4000	6.5400	6.2300	6.4000	+1.266%	6,702,922	-80.469%
2025-09-22	6.3100	6.3400	6.0500	6.3200	-1.250%	12,768,912	-80.222%
2025-09-19	6.5800	6.6400	6.3900	6.4000	-2.588%	14,712,560	-80.469%
2025-09-18	6.6000	6.6550	6.5200	6.5700	-2.232%	7,422,209	-80.974%
2025-09-17	6.6900	7.0900	6.5650	6.7200	+1.053%	11,529,308	-81.399%
2025-09-16	6.7500	6.7750	6.6000	6.6500	-1.481%	6,374,154	-81.203%
2025-09-15	6.9500	6.9900	6.7400	6.7500	-1.460%	7,566,950	-81.481%
2025-09-12	6.8800	6.9800	6.8000	6.8500	-0.868%	6,212,432	-81.752%
2025-09-11	6.8100	7.1400	6.8100	6.9100	+1.618%	12,679,577	-81.910%
2025-09-10	6.5300	6.8899	6.5200	6.8000	+6.250%	11,152,685	-81.618%
2025-09-09	6.3600	6.4800	6.3100	6.4000	-0.929%	7,125,764	-80.469%
2025-09-08	6.3000	6.5050	6.2800	6.4600	+2.377%	8,196,435	-80.650%
2025-09-05	6.2200	6.3800	6.0550	6.3100	+6.949%	11,401,959	-80.190%
2025-09-04	5.7200	5.9000	5.7000	5.9000	+3.873%	6,434,791	-78.814%
2025-09-03	5.5600	5.7050	5.5201	5.6800	+1.792%	4,878,178	-77.993%
2025-09-02	5.5000	5.6450	5.5000	5.5800	-2.105%	5,668,546	-77.599%
2025-08-29	5.6700	5.7800	5.6101	5.7000	+2.151%	7,876,993	-78.070%
2025-08-28	5.7300	5.7300	5.4800	5.5800	-1.933%	5,685,352	-77.599%
2025-08-27	5.7100	5.7400	5.6000	5.6900	-1.386%	5,722,134	-78.032%
2025-08-26	5.6900	5.8500	5.6650	5.7700	+1.406%	7,977,353	-78.336%
2025-08-25	5.8050	5.8400	5.6750	5.6900	-2.234%	7,884,844	-78.032%
2025-08-22	5.4200	5.8900	5.4000	5.8200	+8.178%	10,040,036	-78.522%
2025-08-21	5.4600	5.5000	5.2700	5.3800	-2.888%	8,453,014	-76.766%
2025-08-20	5.5900	5.6700	5.5100	5.5400	-1.071%	12,079,167	-77.437%
2025-08-19	5.4300	5.6800	5.4100	5.6000	+4.283%	13,320,938	-77.679%
2025-08-18	5.3700	5.4200	5.2800	5.3700	-0.186%	7,477,751	-76.723%
2025-08-15	5.5700	5.6000	5.3100	5.3800	-1.825%	10,391,523	-76.766%
2025-08-14	5.3200	5.5600	5.2000	5.4800	-1.968%	16,603,827	-77.190%
2025-08-13	5.0800	5.6387	5.0650	5.5900	+10.474%	19,557,038	-77.639%
2025-08-12	4.6500	5.1000	4.6400	5.0600	+11.454%	17,329,928	-75.296%
2025-08-11	4.5700	4.6700	4.5150	4.5400	+0.442%	9,896,654	-72.467%
2025-08-08	4.5000	4.7500	4.4300	4.5200	+0.444%	11,899,723	-72.345%
2025-08-07	4.6000	4.9050	4.4447	4.5000	+6.635%	16,364,484	-72.222%
2025-08-06	4.3800	4.3941	4.2000	4.2200	-2.989%	7,063,865	-70.379%
2025-08-05	4.2900	4.3800	4.2300	4.3500	+1.636%	7,075,471	-71.264%
2025-08-04	4.2300	4.3100	4.1500	4.2800	+2.638%	5,254,508	-70.794%
2025-08-01	4.2100	4.3400	4.1000	4.1700	+3.731%	11,175,356	-70.024%
2025-07-31	4.0100	4.0700	3.9800	4.0200	-0.741%	6,604,747	-68.905%
2025-07-30	4.1900	4.2059	4.0200	4.0500	-3.341%	8,266,214	-69.136%
2025-07-29	4.2700	4.3162	4.1800	4.1900	-1.643%	4,352,378	-70.167%
2025-07-28	4.2500	4.2800	4.2000	4.2600	-0.234%	5,061,039	-70.657%
2025-07-25	4.3800	4.3800	4.1500	4.2700	-2.511%	5,520,688	-70.726%
2025-07-24	4.5500	4.5800	4.3400	4.3800	-4.575%	8,334,035	-71.461%
2025-07-23	4.7000	4.7600	4.5500	4.5900	-1.290%	9,464,460	-72.767%
2025-07-22	4.4500	4.6600	4.4300	4.6500	+5.682%	7,288,766	-73.118%
2025-07-21	4.2600	4.4800	4.2400	4.4000	+3.774%	8,364,643	-71.591%
2025-07-18	4.2000	4.2400	4.1400	4.2400	+1.679%	6,525,357	-70.519%
2025-07-17	4.2300	4.2490	4.1500	4.1700	-0.950%	4,966,637	-70.024%
2025-07-16	4.2300	4.2600	4.0900	4.2100	+0.718%	8,862,626	-70.309%
2025-07-15	4.2500	4.2895	4.1600	4.1800	-1.182%	7,361,584	-70.096%
2025-07-14	4.1500	4.2800	4.1400	4.2300	+1.928%	6,508,128	-70.449%
2025-07-11	4.0800	4.2050	4.0650	4.1500	0.000%	5,767,217	-69.880%
2025-07-10	4.1300	4.2150	4.0300	4.1500	-2.582%	8,402,110	-69.880%
2025-07-09	4.1900	4.3200	4.1700	4.2600	+2.651%	5,798,387	-70.657%
2025-07-08	4.0600	4.2100	4.0350	4.1500	+4.010%	6,773,586	-69.880%
2025-07-07	4.2000	4.2200	3.9800	3.9900	-6.338%	9,644,535	-68.672%
2025-07-03	4.2700	4.3000	4.2000	4.2600	-0.699%	4,908,584	-70.657%
2025-07-02	4.3100	4.4000	4.2600	4.2900	-0.233%	5,254,161	-70.862%
2025-07-01	4.0800	4.3000	4.0750	4.3000	+3.865%	7,551,597	-70.930%
2025-06-30	4.1400	4.1600	4.0600	4.1400	+0.976%	6,861,984	-69.807%
2025-06-27	4.1600	4.2000	4.0950	4.1000	-2.148%	9,286,593	-69.512%
2025-06-26	4.1500	4.1900	4.0700	4.1900	+1.208%	5,224,254	-70.167%
2025-06-25	4.2400	4.2600	4.1000	4.1400	-3.044%	5,774,474	-69.807%
2025-06-24	4.2500	4.2950	4.1350	4.2700	+1.425%	8,320,467	-70.726%
2025-06-23	4.0300	4.2250	3.9600	4.2100	+4.208%	9,510,964	-70.309%
2025-06-20	4.0000	4.0700	3.9500	4.0400	+1.763%	10,973,639	-69.059%
2025-06-18	3.8600	4.0050	3.7950	3.9700	+0.761%	12,911,480	-68.514%
2025-06-17	4.1100	4.1100	3.9200	3.9400	-3.902%	17,507,582	-68.274%
2025-06-16	4.2500	4.2555	4.0800	4.1000	-1.914%	6,563,082	-69.512%
2025-06-13	4.2800	4.3100	4.1700	4.1800	-4.566%	4,299,504	-70.096%
2025-06-12	4.3100	4.4400	4.2800	4.3800	0.000%	4,211,909	-71.461%
2025-06-11	4.3600	4.4900	4.3500	4.3800	+1.624%	4,574,082	-71.461%
2025-06-10	4.2900	4.3800	4.2400	4.3100	+1.651%	3,760,350	-70.998%
2025-06-09	4.3100	4.4200	4.2300	4.2400	+0.952%	7,307,025	-70.519%
2025-06-06	4.1400	4.2000	4.0500	4.2000	+2.190%	6,943,655	-70.238%
2025-06-05	4.1200	4.2400	4.0800	4.1100	-0.243%	4,980,352	-69.586%
2025-06-04	4.1300	4.1650	4.0800	4.1200	0.000%	4,779,391	-69.660%
2025-06-03	4.1000	4.2000	4.0735	4.1200	+0.733%	6,575,292	-69.660%
2025-06-02	4.2400	4.2800	4.0600	4.0900	-4.884%	6,920,084	-69.438%
2025-05-30	4.2700	4.3700	4.2600	4.3000	+0.703%	6,927,959	-70.930%
2025-05-29	4.2400	4.3450	4.2000	4.2700	+1.909%	5,597,816	-70.726%
2025-05-28	4.0800	4.2850	4.0800	4.1900	+2.195%	5,197,010	-70.167%
2025-05-27	4.1500	4.1650	4.0800	4.1000	+0.985%	3,506,851	-69.512%
2025-05-23	4.0400	4.1500	4.0042	4.0600	-1.217%	3,339,364	-69.212%
2025-05-22	3.9500	4.1300	3.8850	4.1100	+3.526%	6,396,357	-69.586%
2025-05-21	4.1500	4.1750	3.9300	3.9700	-6.368%	5,547,476	-68.514%
2025-05-20	4.1600	4.2500	4.1250	4.2400	+0.474%	2,700,824	-70.519%
2025-05-19	4.1900	4.2300	4.0950	4.2200	-2.540%	4,043,561	-70.379%
2025-05-16	4.1600	4.3850	4.1550	4.3300	+4.589%	6,208,756	-71.132%
2025-05-15	4.1400	4.1600	4.0350	4.1400	+0.485%	5,520,133	-69.807%
2025-05-14	4.2400	4.2400	4.0500	4.1200	-2.830%	4,827,658	-69.660%
2025-05-13	4.3300	4.3415	4.0000	4.2400	-0.235%	10,780,428	-70.519%
2025-05-12	4.3600	4.3900	4.1650	4.2500	+0.473%	6,319,411	-70.588%
2025-05-09	4.2500	4.3654	4.2000	4.2300	+0.475%	2,999,687	-70.449%
2025-05-08	4.1300	4.2500	4.0701	4.2100	+3.186%	6,466,924	-70.309%
2025-05-07	4.1300	4.2650	4.0600	4.0800	+0.246%	8,844,476	-69.363%
2025-05-06	4.4500	4.6150	4.0350	4.0700	-14.675%	9,080,607	-69.287%
2025-05-05	4.8000	4.8850	4.7450	4.7700	-2.254%	4,777,491	-73.795%
2025-05-02	4.7800	4.9050	4.7300	4.8800	+3.171%	3,547,935	-74.385%
2025-05-01	4.7600	4.8550	4.6900	4.7300	+0.638%	2,904,151	-73.573%
2025-04-30	4.5500	4.7400	4.4794	4.7000	+1.952%	2,765,134	-73.404%
2025-04-29	4.5700	4.6900	4.5250	4.6100	+0.875%	2,698,860	-72.885%
2025-04-28	4.4500	4.5800	4.4400	4.5700	+2.697%	2,664,163	-72.648%
2025-04-25	4.4800	4.5600	4.4000	4.4500	-1.766%	2,221,421	-71.910%
2025-04-24	4.4600	4.5400	4.3750	4.5300	+2.489%	2,800,976	-72.406%
2025-04-23	4.6300	4.7600	4.3800	4.4200	-1.559%	2,566,204	-71.719%
2025-04-22	4.4900	4.5800	4.3950	4.4900	+1.814%	2,785,654	-72.160%
2025-04-21	4.4500	4.4796	4.3600	4.4100	-2.649%	3,170,373	-71.655%
2025-04-17	4.5200	4.6800	4.4450	4.5300	-0.440%	3,538,210	-72.406%
2025-04-16	4.5700	4.6850	4.4650	4.5500	-0.871%	3,187,735	-72.527%
2025-04-15	4.6900	4.7300	4.5721	4.5900	-2.548%	3,474,266	-72.767%
2025-04-14	4.4500	4.8100	4.4100	4.7100	+7.780%	4,835,744	-73.461%
2025-04-11	4.3800	4.4000	4.1450	4.3700	-0.228%	4,987,462	-71.396%
2025-04-10	4.7000	4.7000	4.2325	4.3800	-7.006%	7,732,658	-71.461%
2025-04-09	4.5000	4.8397	4.2700	4.7100	+1.948%	10,735,723	-73.461%
2025-04-08	5.1400	5.1600	4.5700	4.6200	-6.288%	7,708,884	-72.944%
2025-04-07	5.5300	5.7900	4.8700	4.9300	-10.850%	10,269,279	-74.645%
2025-04-04	5.4100	5.5700	5.2650	5.5300	-0.540%	6,560,334	-77.396%
2025-04-03	5.6800	5.8900	5.5400	5.5600	-3.972%	6,124,689	-77.518%
2025-04-02	5.3800	5.8300	5.3800	5.7900	+8.224%	30,278,501	-78.411%
2025-04-01	5.5400	5.5500	5.3000	5.3500	-2.015%	4,500,351	-76.636%
2025-03-31	5.5500	5.6050	5.4000	5.4600	-2.847%	6,171,730	-77.106%

.dark-mode .qgXJQn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qgXJQn{ color: #333333; background-color: white; border: 2px solid #333333; }UWMCUWM Holdings Corporationstock NYSE

UWMC
UWM Holdings Corporation
stock NYSE