ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.640 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 1, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 01, 2026 3.630 3.690 3.570 3.640 8,802,950 +0.02(+0.55%)
Mar 31, 2026 3.530 3.650 3.450 3.620 15,614,042 +0.15(+4.32%)
Mar 30, 2026 3.470 3.620 3.440 3.470 22,407,958 +0.05(+1.46%)
Mar 27, 2026 3.530 3.580 3.415 3.420 20,216,324 -0.11(-3.12%)
Mar 26, 2026 3.450 3.540 3.380 3.530 13,783,027 +0.00(+0.00%)
Mar 25, 2026 3.660 3.720 3.475 3.530 11,253,973 -0.08(-2.22%)
Mar 24, 2026 3.630 3.725 3.580 3.610 13,945,704 -0.13(-3.48%)
Mar 23, 2026 3.680 3.780 3.650 3.740 20,574,060 +0.18(+5.06%)
Mar 20, 2026 3.620 3.705 3.550 3.560 26,296,034 -0.13(-3.52%)
Mar 19, 2026 3.750 3.790 3.460 3.690 24,741,948 +0.00(+0.00%)
Mar 18, 2026 3.630 3.840 3.590 3.690 17,508,428 +0.03(+0.82%)
Mar 17, 2026 3.660 3.750 3.630 3.660 14,672,198 +0.03(+0.83%)
Mar 16, 2026 3.750 3.820 3.620 3.630 20,360,016 -0.03(-0.82%)
Mar 13, 2026 3.810 3.858 3.620 3.660 18,053,784 -0.08(-2.14%)
Mar 12, 2026 3.890 3.912 3.725 3.740 22,039,976 -0.17(-4.35%)
Mar 11, 2026 3.990 4.010 3.835 3.910 16,551,922 -0.13(-3.22%)
Mar 10, 2026 4.090 4.260 4.020 4.040 26,205,940 +0.15(+3.86%)
Mar 09, 2026 3.750 3.910 3.640 3.890 23,199,844 +0.03(+0.78%)
Mar 06, 2026 3.970 4.125 3.820 3.860 26,560,644 -0.17(-4.22%)
Mar 05, 2026 4.140 4.275 3.985 4.030 24,260,872 -0.15(-3.59%)
Mar 04, 2026 4.260 4.310 4.170 4.180 11,845,748 -0.07(-1.65%)
Mar 03, 2026 4.230 4.350 4.150 4.250 17,261,824 -0.08(-1.85%)
Mar 02, 2026 4.260 4.470 4.215 4.330 15,109,196 -0.08(-1.81%)
Feb 27, 2026 4.480 4.580 4.400 4.410 17,663,832 -0.14(-3.08%)
Feb 26, 2026 4.150 4.560 4.140 4.550 29,956,212 +0.39(+9.37%)
Feb 25, 2026 4.450 4.560 3.785 4.160 57,763,984 -0.40(-8.77%)
Feb 24, 2026 4.510 4.595 4.410 4.560 14,164,761 +0.03(+0.66%)
Feb 23, 2026 4.580 4.610 4.440 4.530 11,027,644 -0.09(-1.95%)
Feb 20, 2026 4.800 4.800 4.600 4.620 17,230,660 -0.18(-3.75%)
Feb 19, 2026 4.790 4.830 4.680 4.800 12,112,520 -0.01(-0.21%)
Feb 18, 2026 4.810 4.940 4.741 4.810 11,504,578 -0.03(-0.62%)
Feb 17, 2026 4.870 4.975 4.825 4.840 13,763,378 -0.05(-1.02%)
Feb 13, 2026 4.790 5.080 4.745 4.890 15,262,035 +0.19(+4.04%)
Feb 12, 2026 4.740 4.820 4.665 4.700 10,849,753 +0.03(+0.64%)
Feb 11, 2026 4.770 4.810 4.570 4.670 13,612,010 -0.17(-3.51%)
Feb 10, 2026 4.700 4.900 4.670 4.840 16,967,804 +0.21(+4.54%)
Feb 09, 2026 4.690 4.800 4.515 4.630 13,417,687 -0.12(-2.53%)
Feb 06, 2026 5.260 5.260 4.680 4.750 25,504,846 -0.40(-7.77%)
Feb 05, 2026 5.020 5.190 4.930 5.150 16,814,596 +0.01(+0.19%)
Feb 04, 2026 5.040 5.170 4.880 5.140 21,683,050 +0.06(+1.18%)
Feb 03, 2026 5.220 5.490 5.000 5.080 31,690,204 -0.05(-0.97%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.