My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

UWM Holdings Corporation Class A Common Stock (NY:UWMC)

5.380 +0.100 (+1.89%)
Streaming Delayed Price Updated: 1:41 PM EDT, Oct 17, 2025 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 (%)
Oct 16, 2025 5.290 5.311 5.190 5.280 10,324,047 -0.04(-0.75%)
Oct 15, 2025 5.480 5.590 5.320 5.320 9,081,730 -0.12(-2.21%)
Oct 14, 2025 5.300 5.500 5.235 5.440 10,021,189 +0.14(+2.64%)
Oct 13, 2025 5.320 5.355 5.175 5.300 6,861,505 -0.05(-0.93%)
Oct 10, 2025 5.390 5.440 5.240 5.350 9,222,856 +0.06(+1.13%)
Oct 09, 2025 5.300 5.370 5.260 5.290 6,015,459 -0.11(-2.04%)
Oct 08, 2025 5.440 5.480 5.325 5.400 8,013,503 +0.05(+0.93%)
Oct 07, 2025 5.600 5.650 5.275 5.350 15,030,464 -0.25(-4.46%)
Oct 06, 2025 5.980 5.980 5.595 5.600 10,200,765 -0.38(-6.35%)
Oct 03, 2025 6.100 6.165 5.935 5.980 13,585,217 -0.09(-1.48%)
Oct 02, 2025 6.270 6.280 5.895 6.070 9,555,128 -0.19(-3.04%)
Oct 01, 2025 6.180 6.306 6.130 6.260 9,629,144 +0.17(+2.79%)
Sep 30, 2025 6.230 6.277 5.940 6.090 8,573,616 -0.13(-2.09%)
Sep 29, 2025 6.200 6.240 5.890 6.220 9,685,919 -0.02(-0.32%)
Sep 26, 2025 6.280 6.380 6.170 6.240 7,039,701 +0.01(+0.16%)
Sep 25, 2025 6.290 6.360 6.180 6.230 6,827,464 -0.21(-3.26%)
Sep 24, 2025 6.380 6.510 6.315 6.440 5,816,696 +0.04(+0.63%)
Sep 23, 2025 6.400 6.540 6.230 6.400 6,702,926 +0.08(+1.27%)
Sep 22, 2025 6.310 6.340 6.050 6.320 12,768,872 -0.08(-1.25%)
Sep 19, 2025 6.580 6.640 6.390 6.400 14,712,564 -0.17(-2.59%)
Sep 18, 2025 6.600 6.655 6.520 6.570 7,422,111 -0.05(-0.76%)
Sep 17, 2025 6.590 6.984 6.467 6.620 11,703,255 +0.07(+1.05%)
Sep 16, 2025 6.650 6.674 6.502 6.551 6,470,137 -0.10(-1.48%)
Sep 15, 2025 6.847 6.886 6.640 6.650 7,678,606 -0.10(-1.46%)
Sep 12, 2025 6.778 6.876 6.699 6.748 6,306,278 -0.06(-0.87%)
Sep 11, 2025 6.709 7.034 6.709 6.807 12,870,816 +0.11(+1.62%)
Sep 10, 2025 6.433 6.787 6.423 6.699 11,295,038 +0.39(+6.25%)
Sep 09, 2025 6.265 6.384 6.216 6.305 7,233,101 -0.06(-0.93%)
Sep 08, 2025 6.206 6.408 6.187 6.364 8,319,459 +0.15(+2.38%)
Sep 05, 2025 6.127 6.285 5.965 6.216 12,081,750 +0.40(+6.95%)
Sep 04, 2025 5.635 5.812 5.615 5.812 6,525,894 +0.22(+3.87%)
Sep 03, 2025 5.477 5.620 5.438 5.595 4,944,988 +0.10(+1.79%)
Sep 02, 2025 5.418 5.561 5.418 5.497 5,754,055 -0.12(-2.11%)
Aug 29, 2025 5.586 5.694 5.527 5.615 7,995,985 +0.12(+2.15%)
Aug 28, 2025 5.645 5.645 5.398 5.497 5,770,470 -0.11(-1.93%)
Aug 27, 2025 5.625 5.655 5.517 5.605 5,807,550 -0.08(-1.39%)
Aug 26, 2025 5.605 5.763 5.581 5.684 8,095,731 +0.08(+1.41%)
Aug 25, 2025 5.714 5.753 5.591 5.605 8,003,851 -0.13(-2.23%)
Aug 22, 2025 5.339 5.802 5.320 5.733 10,191,705 +0.43(+8.18%)
Aug 21, 2025 5.379 5.418 5.192 5.300 8,580,579 -0.16(-2.89%)
Aug 20, 2025 5.507 5.586 5.428 5.458 12,261,380 -0.06(-1.07%)
Aug 19, 2025 5.349 5.595 5.329 5.517 13,522,144 +0.23(+4.28%)
Aug 18, 2025 5.290 5.339 5.201 5.290 7,590,704 -0.01(-0.19%)
Aug 15, 2025 5.487 5.517 5.231 5.300 10,548,518 -0.10(-1.82%)
Aug 14, 2025 5.241 5.477 5.123 5.398 16,854,092 -0.11(-1.97%)
Aug 13, 2025 5.004 5.555 4.990 5.507 19,850,522 +0.52(+10.47%)
Aug 12, 2025 4.581 5.024 4.571 4.985 17,578,522 +0.51(+11.45%)
Aug 11, 2025 4.502 4.601 4.448 4.472 10,043,286 +0.02(+0.44%)
Aug 08, 2025 4.433 4.679 4.364 4.453 12,079,487 +0.02(+0.44%)
Aug 07, 2025 4.532 4.832 4.379 4.433 16,607,593 +0.28(+6.64%)
Aug 06, 2025 4.315 4.329 4.138 4.157 7,155,035 -0.13(-2.99%)
Aug 05, 2025 4.226 4.315 4.167 4.285 7,181,663 +0.07(+1.64%)
Aug 04, 2025 4.167 4.246 4.088 4.216 5,333,783 +0.11(+2.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.