Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uwm Hldg Corp (NY: UWMC )

7.150 -0.070 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 7.462 7.477 6.984 7.072 6,873,593 -0.22(-3.05%)
May 27, 2021 6.889 7.334 6.805 7.294 15,941,683 +0.48(+7.00%)
May 26, 2021 6.626 6.873 6.618 6.817 6,322,682 +0.16(+2.39%)
May 25, 2021 6.587 6.705 6.469 6.658 5,082,238 +0.10(+1.58%)
May 24, 2021 6.523 6.674 6.467 6.555 5,605,384 +0.14(+2.11%)
May 21, 2021 6.658 6.714 6.372 6.419 5,622,854 -0.20(-3.00%)
May 20, 2021 6.618 6.817 6.459 6.618 5,544,531 -0.03(-0.48%)
May 19, 2021 6.475 6.889 6.356 6.650 8,490,867 -0.05(-0.71%)
May 18, 2021 6.602 6.825 6.467 6.698 9,191,088 +0.24(+3.69%)
May 17, 2021 6.427 6.897 6.246 6.459 21,310,784 +0.49(+8.12%)
May 14, 2021 5.934 6.022 5.771 5.974 5,036,255 +0.07(+1.21%)
May 13, 2021 5.847 6.205 5.592 5.902 11,004,076 +0.03(+0.54%)
May 12, 2021 5.361 6.054 5.330 5.871 13,220,360 +0.47(+8.69%)
May 11, 2021 5.059 5.457 4.972 5.401 10,645,393 +0.06(+1.04%)
May 10, 2021 5.592 5.536 5.250 5.346 12,152,518 -0.19(-3.45%)
May 07, 2021 5.783 5.807 5.521 5.536 8,202,003 -0.18(-3.20%)
May 06, 2021 5.950 5.950 5.584 5.719 13,547,289 -0.49(-7.82%)
May 05, 2021 6.252 6.340 6.133 6.205 2,943,652 -0.06(-0.89%)
May 04, 2021 6.197 6.300 6.006 6.260 3,802,290 -0.02(-0.38%)
May 03, 2021 6.531 6.547 6.165 6.284 5,386,218 -0.21(-3.19%)
Apr 30, 2021 6.547 6.563 6.404 6.491 2,637,178 -0.11(-1.69%)
Apr 29, 2021 6.674 6.690 6.332 6.602 4,566,215 +0.07(+1.10%)
Apr 28, 2021 6.539 6.714 6.523 6.531 4,157,978 -0.06(-0.97%)
Apr 27, 2021 6.515 6.634 6.276 6.594 3,678,102 +0.10(+1.59%)
Apr 26, 2021 6.268 6.499 6.244 6.491 3,472,014 +0.25(+3.95%)
Apr 23, 2021 6.165 6.300 6.101 6.244 3,804,285 +0.17(+2.75%)
Apr 22, 2021 5.950 6.276 5.886 6.077 7,548,213 +0.16(+2.69%)
Apr 21, 2021 5.807 6.046 5.751 5.918 8,363,074 +0.17(+2.90%)
Apr 20, 2021 5.966 6.006 5.711 5.751 6,531,650 -0.21(-3.60%)
Apr 19, 2021 5.894 6.077 5.855 5.966 4,667,776 +0.01(+0.13%)
Apr 16, 2021 5.966 5.974 5.811 5.958 6,801,753 -0.07(-1.19%)
Apr 15, 2021 5.998 6.244 5.855 6.030 8,249,759 -0.01(-0.13%)
Apr 14, 2021 6.030 6.109 5.958 6.038 4,435,196 -0.08(-1.30%)
Apr 13, 2021 5.974 6.189 5.942 6.117 3,695,829 +0.14(+2.40%)
Apr 12, 2021 6.133 6.181 5.966 5.974 4,329,431 -0.16(-2.59%)
Apr 09, 2021 6.221 6.252 6.133 6.133 3,205,520 -0.09(-1.41%)
Apr 08, 2021 6.173 6.308 6.141 6.221 3,579,067 +0.06(+0.90%)
Apr 07, 2021 6.332 6.388 6.141 6.165 4,463,977 -0.15(-2.39%)
Apr 06, 2021 6.125 6.324 6.014 6.316 6,692,450 +0.15(+2.45%)
Apr 05, 2021 6.244 6.284 6.085 6.165 4,228,145 +0.00(+0.00%)
Apr 01, 2021 6.364 6.419 6.141 6.165 5,591,652 -0.14(-2.27%)
Mar 31, 2021 6.229 6.380 6.165 6.308 4,754,583 +0.06(+0.89%)
Mar 30, 2021 6.324 6.324 5.998 6.252 6,982,292 -0.06(-1.01%)
Mar 29, 2021 6.292 6.507 6.213 6.316 8,838,075 -0.03(-0.50%)
Mar 26, 2021 6.579 6.594 6.173 6.348 9,386,384 -0.17(-2.56%)
Mar 25, 2021 6.364 6.563 6.125 6.515 8,231,770 +0.05(+0.74%)
Mar 24, 2021 6.722 6.913 6.372 6.467 11,768,381 -0.25(-3.67%)
Mar 23, 2021 6.921 7.040 6.626 6.714 6,478,039 -0.27(-3.87%)
Mar 22, 2021 6.722 6.992 6.579 6.984 8,905,368 -0.06(-0.90%)
Mar 19, 2021 7.549 7.565 6.937 7.048 17,681,716 -0.10(-1.34%)
Mar 18, 2021 7.477 7.994 7.040 7.143 19,704,946 -0.06(-0.77%)
Mar 17, 2021 6.762 7.271 6.531 7.199 13,523,400 +0.47(+6.97%)
Mar 16, 2021 6.754 6.825 6.610 6.730 6,051,216 +0.05(+0.71%)
Mar 15, 2021 6.674 6.905 6.539 6.682 6,784,130 +0.08(+1.20%)
Mar 12, 2021 6.841 6.841 6.547 6.602 8,726,900 -0.28(-4.05%)
Mar 11, 2021 6.984 7.032 6.722 6.881 6,490,961 +0.06(+0.82%)
Mar 10, 2021 6.921 7.342 6.785 6.825 10,755,158 -0.08(-1.15%)
Mar 09, 2021 6.563 7.112 6.483 6.905 10,708,538 +0.49(+7.69%)
Mar 08, 2021 6.891 6.899 6.364 6.412 10,496,424 -0.41(-5.99%)
Mar 05, 2021 6.962 6.962 6.089 6.820 15,913,243 -0.04(-0.57%)
Mar 04, 2021 7.810 8.572 6.561 6.859 34,351,732 -0.70(-9.25%)
Mar 03, 2021 9.562 9.782 7.323 7.559 120,098,592 +0.38(+5.37%)
Mar 02, 2021 6.396 7.582 6.317 7.174 47,239,240 +1.18(+19.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.