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

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

4.380 -0.040 (-0.90%)
Official Closing Price Updated: 7:00 PM EST, Dec 31, 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 (%)
Dec 31, 2025 4.400 4.410 4.330 4.380 8,624,963 -0.04(-0.90%)
Dec 30, 2025 4.370 4.480 4.355 4.420 10,074,101 +0.02(+0.45%)
Dec 29, 2025 4.560 4.580 4.380 4.400 11,906,636 -0.19(-4.14%)
Dec 26, 2025 4.650 4.650 4.535 4.590 8,967,816 -0.06(-1.29%)
Dec 24, 2025 4.650 4.690 4.610 4.650 4,548,750 +0.02(+0.43%)
Dec 23, 2025 4.820 4.865 4.625 4.630 9,110,040 -0.24(-4.93%)
Dec 22, 2025 4.900 4.960 4.850 4.870 5,694,963 +0.00(+0.00%)
Dec 19, 2025 4.800 4.935 4.770 4.870 24,711,732 +0.02(+0.41%)
Dec 18, 2025 4.820 4.880 4.760 4.850 30,493,384 +0.00(+0.00%)
Dec 17, 2025 4.810 5.010 4.740 4.850 42,103,980 -0.27(-5.27%)
Dec 16, 2025 5.220 5.245 5.010 5.120 10,709,515 -0.15(-2.85%)
Dec 15, 2025 5.430 5.430 5.100 5.270 12,575,138 -0.11(-2.04%)
Dec 12, 2025 5.580 5.620 5.370 5.380 4,558,183 -0.19(-3.41%)
Dec 11, 2025 5.690 5.815 5.560 5.570 7,171,949 -0.04(-0.71%)
Dec 10, 2025 5.520 5.700 5.490 5.610 10,048,688 +0.06(+1.08%)
Dec 09, 2025 5.640 5.645 5.490 5.550 5,671,800 -0.09(-1.60%)
Dec 08, 2025 5.730 5.760 5.585 5.640 7,087,980 -0.09(-1.57%)
Dec 05, 2025 5.770 5.930 5.650 5.730 8,417,699 -0.07(-1.21%)
Dec 04, 2025 5.640 5.810 5.623 5.800 6,678,211 +0.13(+2.29%)
Dec 03, 2025 5.680 5.800 5.630 5.670 5,472,032 +0.03(+0.53%)
Dec 02, 2025 5.910 5.970 5.625 5.640 7,998,605 -0.22(-3.75%)
Dec 01, 2025 5.690 5.920 5.660 5.860 9,650,689 +0.01(+0.17%)
Nov 28, 2025 5.810 5.900 5.770 5.850 3,712,220 +0.08(+1.39%)
Nov 26, 2025 5.700 5.890 5.680 5.770 6,586,021 +0.05(+0.87%)
Nov 25, 2025 5.280 5.740 5.275 5.720 11,486,022 +0.47(+8.95%)
Nov 24, 2025 5.220 5.260 5.130 5.250 6,556,772 +0.10(+1.94%)
Nov 21, 2025 4.900 5.175 4.900 5.150 9,707,002 +0.30(+6.19%)
Nov 20, 2025 5.070 5.230 4.840 4.850 8,835,907 -0.15(-3.00%)
Nov 19, 2025 4.990 5.025 4.870 5.000 7,204,912 +0.04(+0.81%)
Nov 18, 2025 4.900 5.020 4.810 4.960 8,429,640 +0.06(+1.22%)
Nov 17, 2025 5.100 5.110 4.820 4.900 12,409,797 -0.20(-3.92%)
Nov 14, 2025 5.060 5.180 5.015 5.100 7,611,623 -0.04(-0.78%)
Nov 13, 2025 5.500 5.530 5.120 5.140 10,872,895 -0.37(-6.72%)
Nov 12, 2025 5.520 5.560 5.370 5.510 8,212,488 +0.04(+0.73%)
Nov 11, 2025 5.450 5.523 5.350 5.470 11,959,081 +0.03(+0.55%)
Nov 10, 2025 5.350 5.560 5.300 5.440 14,998,286 +0.19(+3.62%)
Nov 07, 2025 5.090 5.280 5.040 5.250 11,482,044 +0.16(+3.14%)
Nov 06, 2025 5.500 5.655 4.995 5.090 20,819,814 -0.57(-10.07%)
Nov 05, 2025 5.820 5.870 5.620 5.660 10,189,262 -0.12(-2.08%)
Nov 04, 2025 5.840 5.850 5.700 5.780 8,873,549 -0.07(-1.20%)
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.