UWM Holdings Corp (UWMC) Historical Stock Data
5.73 ↓0.07 (-1.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UWMC is up 0.06% a day on average. There have been 17 days where UWM Holdings Corp closed green and 13 days where UWMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 5.77 | 5.73 | ↓$0.04 (-0.69%) | 5.65 | 5.93 | 8.28M |
| 2025-12-04 | 5.64 | 5.80 | ↑$0.16 (2.84%) | 5.62 | 5.81 | 6.56M |
| 2025-12-03 | 5.68 | 5.67 | ↓$0.01 (-0.18%) | 5.63 | 5.80 | 5.46M |
| 2025-12-02 | 5.91 | 5.64 | ↓$0.27 (-4.57%) | 5.63 | 5.97 | 7.91M |
| 2025-12-01 | 5.69 | 5.86 | ↑$0.17 (2.99%) | 5.66 | 5.92 | 9.54M |
| 2025-11-28 | 5.81 | 5.85 | ↑$0.04 (0.69%) | 5.77 | 5.90 | 3.65M |
| 2025-11-26 | 5.70 | 5.77 | ↑$0.07 (1.23%) | 5.68 | 5.89 | 6.59M |
| 2025-11-25 | 5.28 | 5.72 | ↑$0.44 (8.33%) | 5.28 | 5.74 | 11.49M |
| 2025-11-24 | 5.22 | 5.25 | ↑$0.03 (0.57%) | 5.13 | 5.26 | 6.55M |
| 2025-11-21 | 4.90 | 5.15 | ↑$0.25 (5.10%) | 4.90 | 5.18 | 9.71M |
| 2025-11-20 | 5.07 | 4.85 | ↓$0.22 (-4.34%) | 4.84 | 5.23 | 8.91M |
| 2025-11-19 | 4.99 | 5.00 | ↑$0.01 (0.20%) | 4.87 | 5.03 | 7.20M |
| 2025-11-18 | 4.90 | 4.96 | ↑$0.06 (1.22%) | 4.81 | 5.02 | 8.43M |
| 2025-11-17 | 5.10 | 4.90 | ↓$0.20 (-3.92%) | 4.82 | 5.11 | 10.37M |
| 2025-11-14 | 5.06 | 5.10 | ↑$0.04 (0.79%) | 5.02 | 5.18 | 7.60M |
| 2025-11-13 | 5.50 | 5.14 | ↓$0.36 (-6.55%) | 5.12 | 5.53 | 10.90M |
| 2025-11-12 | 5.52 | 5.51 | ↓$0.01 (-0.18%) | 5.37 | 5.56 | 8.21M |
| 2025-11-11 | 5.45 | 5.47 | ↑$0.02 (0.37%) | 5.35 | 5.52 | 11.96M |
| 2025-11-10 | 5.35 | 5.44 | ↑$0.09 (1.68%) | 5.30 | 5.56 | 14.96M |
| 2025-11-07 | 5.09 | 5.25 | ↑$0.16 (3.14%) | 5.04 | 5.28 | 11.48M |
| 2025-11-06 | 5.50 | 5.09 | ↓$0.41 (-7.45%) | 5.00 | 5.66 | 20.82M |
| 2025-11-05 | 5.82 | 5.66 | ↓$0.16 (-2.75%) | 5.62 | 5.87 | 10.19M |
| 2025-11-04 | 5.84 | 5.78 | ↓$0.06 (-1.03%) | 5.70 | 5.85 | 8.87M |
| 2025-11-03 | 5.52 | 5.85 | ↑$0.33 (5.98%) | 5.45 | 5.85 | 10.19M |
| 2025-10-31 | 5.55 | 5.63 | ↑$0.08 (1.44%) | 5.49 | 5.64 | 14.17M |
| 2025-10-30 | 5.58 | 5.59 | ↑$0.01 (0.18%) | 5.49 | 5.65 | 10.39M |
| 2025-10-29 | 5.78 | 5.64 | ↓$0.14 (-2.42%) | 5.50 | 5.90 | 12.38M |
| 2025-10-28 | 5.82 | 5.84 | ↑$0.02 (0.34%) | 5.77 | 5.88 | 7.70M |
| 2025-10-27 | 5.86 | 5.85 | ↓$0.01 (-0.17%) | 5.77 | 5.90 | 5.51M |
| 2025-10-24 | 5.92 | 5.86 | ↓$0.06 (-1.01%) | 5.80 | 5.95 | 7.38M |
Create an account or log in to view more rows.
$UWMC oversold
$UWMC I blocked some bears and I liked it!
$UWMC let’s go baby!
$UWMC Be patient !!
$UWMC hang tight
ignore fud and buy dips if you can
everyone be okay????
$UWMC bear trap?
$UWMC to the moon
$UWMC has just been halted from trading.
$UWMC why spike ?
$UWMC fake wall lets break it