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

Uwm Hldg Corp (NY: UWMC )

8.410 -0.060 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Aug 9, 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 (%)
Aug 09, 2024 8.490 8.560 8.385 8.410 1,163,628 -0.06(-0.71%)
Aug 08, 2024 8.260 8.690 8.250 8.470 2,489,860 +0.30(+3.67%)
Aug 07, 2024 8.600 8.920 8.060 8.170 2,652,012 -0.33(-3.88%)
Aug 06, 2024 8.260 8.665 8.070 8.500 3,038,017 -0.24(-2.75%)
Aug 05, 2024 8.600 8.850 8.296 8.740 4,002,479 -0.07(-0.79%)
Aug 02, 2024 7.920 8.840 7.850 8.810 3,573,809 +0.66(+8.10%)
Aug 01, 2024 8.360 8.490 8.075 8.150 1,310,596 -0.25(-2.98%)
Jul 31, 2024 8.370 8.620 8.320 8.400 1,437,267 +0.07(+0.84%)
Jul 30, 2024 8.270 8.355 8.140 8.330 1,708,721 +0.10(+1.22%)
Jul 29, 2024 8.120 8.266 8.080 8.230 1,415,372 +0.14(+1.73%)
Jul 26, 2024 8.050 8.180 7.990 8.090 1,497,711 +0.17(+2.15%)
Jul 25, 2024 7.630 8.060 7.600 7.920 1,214,051 +0.32(+4.21%)
Jul 24, 2024 7.730 7.820 7.550 7.600 893,002 -0.21(-2.69%)
Jul 23, 2024 7.760 7.880 7.710 7.810 1,039,327 +0.03(+0.39%)
Jul 22, 2024 7.920 7.920 7.745 7.780 873,146 -0.10(-1.27%)
Jul 19, 2024 8.000 8.120 7.860 7.880 1,001,159 -0.15(-1.87%)
Jul 18, 2024 8.050 8.340 7.945 8.030 1,283,628 -0.03(-0.37%)
Jul 17, 2024 8.060 8.230 8.010 8.060 1,286,303 -0.13(-1.59%)
Jul 16, 2024 7.970 8.240 7.900 8.190 2,044,106 +0.30(+3.80%)
Jul 15, 2024 7.670 7.990 7.670 7.890 1,628,891 +0.23(+3.00%)
Jul 12, 2024 7.490 7.760 7.470 7.660 1,742,883 +0.20(+2.68%)
Jul 11, 2024 7.270 7.480 7.200 7.460 2,229,208 +0.37(+5.22%)
Jul 10, 2024 6.890 7.100 6.850 7.090 1,305,855 +0.23(+3.35%)
Jul 09, 2024 6.620 6.900 6.540 6.860 1,180,168 +0.24(+3.63%)
Jul 08, 2024 6.860 6.870 6.620 6.620 1,056,191 -0.16(-2.36%)
Jul 05, 2024 6.860 6.875 6.680 6.780 1,536,219 -0.13(-1.88%)
Jul 03, 2024 6.860 6.950 6.750 6.910 1,017,333 +0.10(+1.47%)
Jul 02, 2024 6.750 6.840 6.655 6.810 993,717 +0.06(+0.89%)
Jul 01, 2024 6.940 6.980 6.630 6.750 1,113,466 -0.18(-2.60%)
Jun 28, 2024 6.840 6.950 6.830 6.930 1,914,161 +0.10(+1.46%)
Jun 27, 2024 6.780 6.860 6.750 6.830 723,241 +0.04(+0.59%)
Jun 26, 2024 6.850 6.860 6.760 6.790 1,390,707 -0.09(-1.31%)
Jun 25, 2024 7.060 7.060 6.865 6.880 803,919 -0.17(-2.41%)
Jun 24, 2024 7.000 7.090 6.970 7.050 769,669 +0.08(+1.15%)
Jun 21, 2024 6.930 7.050 6.850 6.970 1,597,877 -0.01(-0.14%)
Jun 20, 2024 7.100 7.131 6.950 6.980 1,178,964 -0.18(-2.51%)
Jun 18, 2024 7.268 7.268 7.145 7.160 1,249,482 -0.12(-1.63%)
Jun 17, 2024 7.190 7.308 7.130 7.278 553,108 +0.08(+1.10%)
Jun 14, 2024 7.150 7.298 7.135 7.199 700,661 -0.06(-0.82%)
Jun 13, 2024 7.357 7.362 7.125 7.259 818,564 -0.06(-0.81%)
Jun 12, 2024 7.407 7.678 7.288 7.318 1,395,499 +0.16(+2.20%)
Jun 11, 2024 7.111 7.185 7.096 7.160 891,241 +0.00(+0.00%)
Jun 10, 2024 7.199 7.224 7.081 7.160 805,835 -0.09(-1.22%)
Jun 07, 2024 7.249 7.358 7.229 7.249 1,245,937 -0.15(-2.00%)
Jun 06, 2024 7.466 7.515 7.357 7.397 659,357 -0.11(-1.45%)
Jun 05, 2024 7.495 7.559 7.426 7.505 1,122,281 +0.05(+0.66%)
Jun 04, 2024 7.367 7.535 7.357 7.456 1,411,874 +0.04(+0.53%)
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.