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

Uwm Hldg Corp (NY: UWMC )

6.800 +0.050 (+0.74%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Apr 30, 2024 6.270 6.380 6.260 6.300 971,629 -0.03(-0.47%)
Apr 29, 2024 6.450 6.520 6.280 6.330 1,259,668 -0.06(-0.94%)
Apr 26, 2024 6.430 6.540 6.380 6.390 979,096 +0.00(+0.00%)
Apr 25, 2024 6.400 6.465 6.220 6.390 2,202,703 -0.17(-2.59%)
Apr 24, 2024 6.390 6.600 6.360 6.560 1,781,820 +0.15(+2.34%)
Apr 23, 2024 6.230 6.440 6.230 6.410 1,469,691 +0.16(+2.56%)
Apr 22, 2024 6.180 6.260 6.149 6.250 1,419,126 +0.10(+1.63%)
Apr 19, 2024 6.140 6.230 6.100 6.150 1,598,871 -0.02(-0.32%)
Apr 18, 2024 6.180 6.255 6.130 6.170 1,055,687 +0.07(+1.15%)
Apr 17, 2024 6.150 6.180 6.030 6.100 1,373,235 -0.01(-0.16%)
Apr 16, 2024 6.030 6.130 5.980 6.110 1,028,464 +0.04(+0.66%)
Apr 15, 2024 6.290 6.310 5.980 6.070 2,030,375 -0.21(-3.34%)
Apr 12, 2024 6.280 6.410 6.260 6.280 1,121,893 -0.10(-1.57%)
Apr 11, 2024 6.320 6.500 6.265 6.380 2,189,273 +0.12(+1.92%)
Apr 10, 2024 6.500 6.600 6.185 6.260 2,790,073 -0.50(-7.40%)
Apr 09, 2024 6.410 6.780 6.260 6.760 3,669,074 +0.43(+6.79%)
Apr 08, 2024 6.500 6.525 6.235 6.330 2,113,273 -0.12(-1.86%)
Apr 05, 2024 6.380 6.580 6.320 6.450 2,191,461 +0.00(+0.00%)
Apr 04, 2024 6.150 6.555 6.080 6.450 6,325,682 +0.35(+5.74%)
Apr 03, 2024 6.010 6.160 5.860 6.100 6,132,986 +0.10(+1.67%)
Apr 02, 2024 6.530 6.550 5.960 6.000 7,161,974 -0.56(-8.54%)
Apr 01, 2024 7.270 7.270 6.550 6.560 4,347,879 -0.70(-9.64%)
Mar 28, 2024 7.310 7.530 7.170 7.260 3,898,695 +0.05(+0.69%)
Mar 27, 2024 7.360 7.415 7.155 7.210 1,958,569 -0.08(-1.10%)
Mar 26, 2024 7.500 7.510 7.200 7.290 2,003,038 -0.14(-1.88%)
Mar 25, 2024 7.600 7.750 7.430 7.430 1,990,772 -0.19(-2.49%)
Mar 22, 2024 7.470 7.660 7.380 7.620 2,157,271 +0.13(+1.74%)
Mar 21, 2024 7.180 7.550 7.150 7.490 2,595,886 +0.34(+4.76%)
Mar 20, 2024 6.740 7.160 6.730 7.150 1,570,735 +0.40(+5.93%)
Mar 19, 2024 6.650 6.770 6.510 6.750 1,167,799 +0.06(+0.90%)
Mar 18, 2024 6.700 6.774 6.591 6.690 1,130,422 +0.05(+0.74%)
Mar 15, 2024 6.572 6.685 6.572 6.641 2,673,396 +0.03(+0.45%)
Mar 14, 2024 6.808 6.808 6.601 6.611 1,827,669 -0.20(-2.89%)
Mar 13, 2024 6.670 6.877 6.631 6.808 1,592,831 +0.14(+2.07%)
Mar 12, 2024 6.729 6.774 6.572 6.670 925,103 -0.04(-0.59%)
Mar 11, 2024 6.503 6.720 6.486 6.710 1,796,349 +0.15(+2.25%)
Mar 08, 2024 6.513 6.651 6.513 6.562 1,088,735 +0.08(+1.22%)
Mar 07, 2024 6.463 6.532 6.360 6.483 831,772 +0.09(+1.39%)
Mar 06, 2024 6.345 6.424 6.281 6.394 1,225,413 +0.13(+2.04%)
Mar 05, 2024 6.247 6.335 6.158 6.266 1,359,333 -0.04(-0.62%)
Mar 04, 2024 6.473 6.483 6.296 6.306 1,214,022 -0.17(-2.59%)
Mar 01, 2024 6.365 6.582 6.242 6.473 1,190,565 +0.19(+2.98%)
Feb 29, 2024 6.306 6.454 6.207 6.286 1,363,518 +0.01(+0.16%)
Feb 28, 2024 6.168 6.335 5.734 6.276 3,522,517 -0.33(-5.07%)
Feb 27, 2024 6.473 6.779 6.429 6.611 1,799,885 +0.16(+2.44%)
Feb 26, 2024 6.562 6.641 6.424 6.454 928,233 -0.14(-2.09%)
Feb 23, 2024 6.591 6.675 6.532 6.591 1,386,308 +0.06(+0.90%)
Feb 22, 2024 6.621 6.680 6.503 6.532 1,357,178 -0.04(-0.60%)
Feb 21, 2024 6.641 6.641 6.493 6.572 925,065 -0.10(-1.48%)
Feb 20, 2024 6.690 6.710 6.631 6.670 699,712 -0.09(-1.31%)
Feb 16, 2024 6.779 6.867 6.749 6.759 675,183 -0.16(-2.28%)
Feb 15, 2024 6.838 6.946 6.828 6.917 846,336 +0.16(+2.33%)
Feb 14, 2024 6.739 6.818 6.621 6.759 802,292 +0.13(+1.93%)
Feb 13, 2024 6.670 6.710 6.522 6.631 1,404,230 -0.33(-4.81%)
Feb 12, 2024 6.986 7.163 6.917 6.966 1,660,992 +0.01(+0.14%)
Feb 09, 2024 6.808 7.015 6.749 6.956 1,138,047 +0.18(+2.62%)
Feb 08, 2024 6.818 6.838 6.729 6.779 966,608 -0.01(-0.15%)
Feb 07, 2024 6.798 6.877 6.710 6.789 1,030,539 -0.01(-0.14%)
Feb 06, 2024 6.670 6.857 6.651 6.798 986,853 +0.15(+2.22%)
Feb 05, 2024 6.838 6.838 6.641 6.651 1,266,265 -0.32(-4.53%)
Feb 02, 2024 6.897 6.986 6.729 6.966 1,189,364 +0.01(+0.14%)
Feb 01, 2024 6.621 6.976 6.621 6.956 1,689,168 +0.35(+5.37%)
Jan 31, 2024 6.700 6.833 6.591 6.601 1,356,082 -0.12(-1.76%)
Jan 30, 2024 6.582 6.769 6.537 6.720 1,737,467 +0.11(+1.64%)
Jan 29, 2024 6.454 6.621 6.414 6.611 636,825 +0.15(+2.29%)
Jan 26, 2024 6.473 6.532 6.449 6.463 823,425 +0.05(+0.77%)
Jan 25, 2024 6.414 6.522 6.306 6.414 872,030 +0.10(+1.56%)
Jan 24, 2024 6.493 6.537 6.276 6.316 1,123,200 -0.09(-1.38%)
Jan 23, 2024 6.463 6.542 6.385 6.404 603,848 -0.03(-0.46%)
Jan 22, 2024 6.276 6.493 6.266 6.434 1,315,372 +0.18(+2.83%)
Jan 19, 2024 6.109 6.256 6.040 6.256 885,803 +0.15(+2.42%)
Jan 18, 2024 6.079 6.138 5.961 6.109 827,006 +0.10(+1.64%)
Jan 17, 2024 6.040 6.074 5.902 6.010 2,751,960 -0.15(-2.40%)
Jan 16, 2024 6.404 6.419 6.109 6.158 2,151,246 -0.34(-5.16%)
Jan 12, 2024 6.493 6.562 6.454 6.493 1,121,776 +0.03(+0.46%)
Jan 11, 2024 6.542 6.542 6.296 6.463 1,259,556 -0.05(-0.76%)
Jan 10, 2024 6.365 6.631 6.365 6.513 1,504,860 -0.07(-1.05%)
Jan 09, 2024 6.532 6.690 6.527 6.582 1,475,830 -0.04(-0.60%)
Jan 08, 2024 6.601 6.729 6.582 6.621 980,437 +0.04(+0.60%)
Jan 05, 2024 6.434 6.705 6.365 6.582 1,091,212 +0.12(+1.83%)
Jan 04, 2024 6.552 6.606 6.449 6.463 1,111,143 -0.09(-1.35%)
Jan 03, 2024 6.779 6.779 6.405 6.552 2,086,721 -0.36(-5.27%)
Jan 02, 2024 6.936 7.074 6.739 6.917 2,387,375 -0.13(-1.82%)
Dec 29, 2023 7.104 7.124 6.941 7.045 1,419,982 -0.07(-0.97%)
Dec 28, 2023 7.064 7.133 7.015 7.114 844,327 +0.00(+0.00%)
Dec 27, 2023 7.114 7.173 7.045 7.114 863,055 +0.03(+0.42%)
Dec 26, 2023 6.995 7.104 6.941 7.084 775,094 +0.07(+0.98%)
Dec 22, 2023 7.094 7.109 6.971 7.015 1,296,476 -0.04(-0.56%)
Dec 21, 2023 7.114 7.129 6.936 7.055 1,457,468 +0.06(+0.85%)
Dec 20, 2023 7.202 7.321 6.986 6.995 2,174,386 -0.22(-3.01%)
Dec 19, 2023 7.064 7.281 6.887 7.212 2,522,236 +0.21(+2.95%)
Dec 18, 2023 6.908 7.054 6.733 7.005 2,097,277 +0.09(+1.26%)
Dec 15, 2023 6.704 6.932 6.680 6.918 3,360,987 +0.20(+3.04%)
Dec 14, 2023 6.277 6.782 6.277 6.714 3,386,266 +0.52(+8.48%)
Dec 13, 2023 5.810 6.218 5.757 6.189 2,177,727 +0.43(+7.42%)
Dec 12, 2023 5.781 5.820 5.723 5.762 961,102 -0.01(-0.17%)
Dec 11, 2023 5.703 5.781 5.674 5.771 702,638 +0.07(+1.19%)
Dec 08, 2023 5.587 5.737 5.558 5.703 811,995 +0.11(+1.91%)
Dec 07, 2023 5.499 5.606 5.446 5.596 733,328 +0.11(+1.95%)
Dec 06, 2023 5.441 5.616 5.441 5.490 967,088 -0.02(-0.35%)
Dec 05, 2023 5.567 5.567 5.431 5.509 892,931 -0.06(-1.05%)
Dec 04, 2023 5.499 5.626 5.499 5.567 762,434 -0.01(-0.17%)
Dec 01, 2023 5.305 5.577 5.276 5.577 1,101,162 +0.28(+5.32%)
Nov 30, 2023 5.412 5.431 5.266 5.295 1,237,490 -0.10(-1.80%)
Nov 29, 2023 5.451 5.519 5.373 5.392 751,577 +0.02(+0.36%)
Nov 28, 2023 5.363 5.441 5.266 5.373 1,024,638 -0.03(-0.54%)
Nov 27, 2023 5.344 5.418 5.323 5.402 1,086,075 +0.02(+0.36%)
Nov 24, 2023 5.422 5.441 5.363 5.383 486,421 -0.04(-0.72%)
Nov 22, 2023 5.490 5.538 5.354 5.422 1,798,253 -0.05(-0.89%)
Nov 21, 2023 5.460 5.577 5.460 5.470 751,716 -0.04(-0.71%)
Nov 20, 2023 5.548 5.572 5.404 5.509 1,009,058 -0.03(-0.53%)
Nov 17, 2023 5.577 5.577 5.480 5.538 696,537 +0.02(+0.35%)
Nov 16, 2023 5.538 5.605 5.436 5.519 706,890 -0.03(-0.53%)
Nov 15, 2023 5.519 5.640 5.475 5.548 1,035,191 -0.05(-0.87%)
Nov 14, 2023 5.431 5.626 5.373 5.596 1,657,577 +0.32(+6.08%)
Nov 13, 2023 5.218 5.354 5.198 5.276 2,243,642 +0.01(+0.18%)
Nov 10, 2023 5.188 5.310 5.150 5.266 1,118,553 +0.12(+2.26%)
Nov 09, 2023 5.587 5.626 5.082 5.150 2,745,397 -0.49(-8.62%)
Nov 08, 2023 5.091 5.684 4.994 5.635 3,302,419 +0.70(+14.17%)
Nov 07, 2023 4.907 4.984 4.868 4.936 1,181,720 -0.01(-0.20%)
Nov 06, 2023 5.256 5.271 4.945 4.945 843,014 -0.32(-6.09%)
Nov 03, 2023 5.082 5.373 5.082 5.266 1,656,400 +0.24(+4.84%)
Nov 02, 2023 4.868 5.072 4.868 5.023 1,288,745 +0.22(+4.66%)
Nov 01, 2023 4.741 4.834 4.673 4.800 962,075 +0.09(+1.86%)
Oct 31, 2023 4.732 4.809 4.683 4.712 685,177 -0.02(-0.41%)
Oct 30, 2023 4.848 4.907 4.712 4.732 749,752 -0.12(-2.40%)
Oct 27, 2023 4.741 4.848 4.703 4.848 1,325,945 +0.10(+2.04%)
Oct 26, 2023 4.635 4.839 4.635 4.751 613,576 +0.10(+2.09%)
Oct 25, 2023 4.712 4.771 4.635 4.654 616,770 -0.11(-2.24%)
Oct 24, 2023 4.790 4.858 4.712 4.761 661,935 -0.01(-0.20%)
Oct 23, 2023 4.800 4.848 4.693 4.771 644,730 -0.05(-1.01%)
Oct 20, 2023 4.771 4.858 4.741 4.819 1,043,225 +0.02(+0.40%)
Oct 19, 2023 4.809 4.863 4.737 4.800 716,045 -0.05(-1.00%)
Oct 18, 2023 4.975 4.975 4.802 4.848 1,669,469 -0.23(-4.59%)
Oct 17, 2023 5.023 5.149 5.023 5.082 820,834 +0.02(+0.38%)
Oct 16, 2023 4.984 5.119 4.984 5.062 773,529 +0.12(+2.36%)
Oct 13, 2023 5.091 5.101 4.926 4.945 911,826 -0.09(-1.74%)
Oct 12, 2023 5.023 5.150 4.957 5.033 1,395,255 +0.01(+0.19%)
Oct 11, 2023 5.052 5.148 4.955 5.023 808,166 +0.02(+0.39%)
Oct 10, 2023 4.907 5.048 4.907 5.004 1,032,583 +0.11(+2.18%)
Oct 09, 2023 4.741 4.941 4.741 4.897 708,231 +0.11(+2.23%)
Oct 06, 2023 4.887 4.931 4.693 4.790 1,059,563 -0.11(-2.18%)
Oct 05, 2023 4.644 4.916 4.644 4.897 2,052,037 +0.36(+7.92%)
Oct 04, 2023 4.460 4.567 4.363 4.537 1,034,083 +0.06(+1.30%)
Oct 03, 2023 4.625 4.722 4.401 4.479 1,548,054 -0.22(-4.75%)
Oct 02, 2023 4.664 4.732 4.586 4.703 1,438,009 -0.01(-0.21%)
Sep 29, 2023 4.712 4.848 4.703 4.712 922,847 +0.06(+1.25%)
Sep 28, 2023 4.664 4.703 4.576 4.654 1,055,675 +0.00(+0.00%)
Sep 27, 2023 4.722 4.741 4.605 4.654 844,947 -0.03(-0.62%)
Sep 26, 2023 4.693 4.751 4.673 4.683 674,523 -0.07(-1.43%)
Sep 25, 2023 4.761 4.800 4.727 4.751 857,943 -0.08(-1.61%)
Sep 22, 2023 4.848 4.916 4.809 4.829 840,961 +0.01(+0.20%)
Sep 21, 2023 4.868 5.013 4.819 4.819 1,685,114 -0.13(-2.55%)
Sep 20, 2023 5.023 5.101 4.945 4.945 698,586 -0.07(-1.36%)
Sep 19, 2023 5.150 5.164 4.994 5.013 736,541 -0.11(-2.09%)
Sep 18, 2023 5.187 5.187 5.073 5.120 890,032 -0.03(-0.56%)
Sep 15, 2023 5.149 5.254 5.120 5.149 2,461,443 -0.02(-0.37%)
Sep 14, 2023 4.958 5.168 4.930 5.168 1,781,356 +0.26(+5.24%)
Sep 13, 2023 5.054 5.092 4.858 4.911 1,159,507 -0.14(-2.83%)
Sep 12, 2023 5.120 5.225 5.054 5.054 794,576 -0.10(-2.03%)
Sep 11, 2023 5.073 5.235 5.054 5.159 1,325,852 +0.12(+2.46%)
Sep 08, 2023 5.159 5.197 5.006 5.035 846,043 -0.12(-2.40%)
Sep 07, 2023 5.168 5.197 5.125 5.159 945,535 -0.04(-0.73%)
Sep 06, 2023 5.340 5.397 5.144 5.197 932,585 -0.14(-2.68%)
Sep 05, 2023 5.569 5.607 5.321 5.340 1,013,726 -0.28(-4.92%)
Sep 01, 2023 5.721 5.788 5.588 5.616 1,084,422 -0.07(-1.17%)
Aug 31, 2023 5.597 5.712 5.564 5.683 1,263,284 +0.10(+1.71%)
Aug 30, 2023 5.454 5.597 5.435 5.588 1,021,498 +0.14(+2.63%)
Aug 29, 2023 5.349 5.464 5.329 5.445 880,199 +0.08(+1.42%)
Aug 28, 2023 5.330 5.387 5.311 5.368 1,100,723 +0.08(+1.44%)
Aug 25, 2023 5.273 5.378 5.244 5.292 594,248 +0.00(+0.00%)
Aug 24, 2023 5.416 5.430 5.292 5.292 785,250 -0.13(-2.46%)
Aug 23, 2023 5.311 5.435 5.273 5.425 601,300 +0.12(+2.34%)
Aug 22, 2023 5.387 5.397 5.244 5.302 858,393 -0.01(-0.18%)
Aug 21, 2023 5.511 5.569 5.297 5.311 668,579 -0.23(-4.13%)
Aug 18, 2023 5.445 5.559 5.416 5.540 586,670 +0.09(+1.57%)
Aug 17, 2023 5.559 5.578 5.454 5.454 772,655 -0.10(-1.72%)
Aug 16, 2023 5.673 5.745 5.549 5.549 760,442 -0.16(-2.84%)
Aug 15, 2023 5.740 5.750 5.607 5.712 1,069,171 -0.07(-1.16%)
Aug 14, 2023 5.883 5.902 5.769 5.778 932,421 -0.10(-1.78%)
Aug 11, 2023 5.902 5.979 5.864 5.883 1,312,095 -0.04(-0.64%)
Aug 10, 2023 6.341 6.379 5.883 5.921 1,666,909 -0.41(-6.48%)
Aug 09, 2023 6.198 6.656 6.169 6.331 1,709,654 +0.31(+5.23%)
Aug 08, 2023 6.246 6.350 5.816 6.017 2,453,136 -0.51(-7.75%)
Aug 07, 2023 6.436 6.579 6.403 6.522 1,518,807 +0.10(+1.48%)
Aug 04, 2023 6.188 6.532 6.179 6.427 1,739,923 +0.30(+4.82%)
Aug 03, 2023 6.188 6.322 6.107 6.131 960,134 -0.11(-1.83%)
Aug 02, 2023 6.226 6.303 6.160 6.246 1,246,353 +0.03(+0.46%)
Aug 01, 2023 6.198 6.265 6.189 6.217 747,845 -0.04(-0.61%)
Jul 31, 2023 6.312 6.384 6.193 6.255 1,315,374 -0.02(-0.30%)
Jul 28, 2023 6.169 6.284 6.102 6.274 797,474 +0.17(+2.81%)
Jul 27, 2023 6.179 6.331 6.069 6.102 1,043,675 -0.09(-1.39%)
Jul 26, 2023 6.112 6.207 6.093 6.188 685,588 +0.07(+1.09%)
Jul 25, 2023 6.017 6.246 6.017 6.122 1,043,584 +0.07(+1.10%)
Jul 24, 2023 5.921 6.093 5.912 6.055 833,590 +0.11(+1.93%)
Jul 21, 2023 6.045 6.112 5.930 5.940 1,069,357 -0.06(-0.95%)
Jul 20, 2023 5.988 6.055 5.912 5.998 791,122 -0.03(-0.47%)
Jul 19, 2023 5.702 6.045 5.702 6.026 1,686,208 +0.31(+5.51%)
Jul 18, 2023 5.654 5.845 5.654 5.712 961,180 +0.03(+0.50%)
Jul 17, 2023 5.731 5.745 5.573 5.683 915,112 -0.06(-1.00%)
Jul 14, 2023 5.816 5.855 5.702 5.740 1,037,800 -0.10(-1.63%)
Jul 13, 2023 5.702 5.845 5.683 5.835 1,464,485 +0.14(+2.51%)
Jul 12, 2023 5.473 5.740 5.464 5.692 1,671,518 +0.28(+5.11%)
Jul 11, 2023 5.397 5.487 5.359 5.416 1,048,781 +0.09(+1.61%)
Jul 10, 2023 4.901 5.349 4.892 5.330 1,907,043 +0.40(+8.12%)
Jul 07, 2023 4.863 4.987 4.863 4.930 1,721,281 +0.04(+0.78%)
Jul 06, 2023 4.968 4.977 4.768 4.892 1,733,260 -0.16(-3.21%)
Jul 05, 2023 5.197 5.197 4.987 5.054 1,345,251 -0.16(-3.11%)
Jul 03, 2023 5.302 5.364 5.206 5.216 651,883 -0.12(-2.32%)
Jun 30, 2023 5.435 5.435 5.239 5.340 787,581 -0.05(-0.88%)
Jun 29, 2023 5.549 5.573 5.368 5.387 870,610 -0.16(-2.92%)
Jun 28, 2023 5.254 5.549 5.254 5.549 1,181,222 +0.30(+5.63%)
Jun 27, 2023 5.178 5.263 5.111 5.254 702,352 +0.10(+1.85%)
Jun 26, 2023 5.406 5.435 5.111 5.159 957,097 -0.27(-4.92%)
Jun 23, 2023 5.397 5.473 5.340 5.425 2,125,890 -0.04(-0.70%)
Jun 22, 2023 5.416 5.473 5.359 5.464 846,429 +0.01(+0.17%)
Jun 21, 2023 5.387 5.473 5.259 5.454 1,377,925 +0.07(+1.24%)
Jun 20, 2023 5.368 5.406 5.302 5.387 1,290,896 +0.03(+0.53%)
Jun 16, 2023 5.237 5.387 5.171 5.359 1,260,734 +0.14(+2.69%)
Jun 15, 2023 5.199 5.326 5.153 5.218 1,236,705 -0.26(-4.79%)
May 08, 2023 5.471 5.509 5.415 5.481 1,202,363 +0.02(+0.34%)
May 05, 2023 5.452 5.527 5.396 5.462 1,157,028 +0.07(+1.39%)
May 04, 2023 5.424 5.471 5.312 5.387 1,239,780 -0.08(-1.54%)
May 03, 2023 5.415 5.584 5.406 5.471 1,015,394 +0.02(+0.34%)
May 02, 2023 5.546 5.555 5.340 5.452 1,144,783 -0.12(-2.18%)
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.