UWM Holdings Corporation (GHIV) Historical Stock Data

Historical Data

In the past 30 trading days, GHIV is down -1.70% a day on average. There have been 8 days where UWM Holdings Corporation closed green and 22 days where GHIV closed red.

Date	Open	Close	Change	Low	High	Volume
2021-03-25	8.00	8.19	↑$0.19 (2.38%)	7.70	8.25	6.52M
2021-03-24	8.45	8.13	↓$0.32 (-3.79%)	8.01	8.69	8.86M
2021-03-23	8.70	8.44	↓$0.26 (-2.99%)	8.33	8.85	5.16M
2021-03-22	8.45	8.78	↑$0.33 (3.91%)	8.27	8.79	7.09M
2021-03-19	9.49	8.86	↓$0.63 (-6.64%)	8.72	9.51	14.07M
2021-03-18	9.40	8.98	↓$0.42 (-4.47%)	8.86	10.05	15.70M
2021-03-17	8.50	9.05	↑$0.55 (6.47%)	8.21	9.14	10.81M
2021-03-16	8.49	8.46	↓$0.03 (-0.35%)	8.31	8.58	4.83M
2021-03-15	8.39	8.40	↑$0.01 (0.12%)	8.22	8.68	5.40M
2021-03-12	8.60	8.30	↓$0.30 (-3.49%)	8.23	8.60	6.94M
2021-03-11	8.78	8.65	↓$0.13 (-1.48%)	8.45	8.84	5.20M
2021-03-10	8.71	8.58	↓$0.13 (-1.49%)	8.53	9.23	8.57M
2021-03-09	8.25	8.68	↑$0.43 (5.21%)	8.15	8.94	8.54M
2021-03-08	8.77	8.16	↓$0.61 (-6.96%)	8.10	8.78	8.28M
2021-03-05	8.86	8.68	↓$0.18 (-2.03%)	7.75	8.86	12.50M
2021-03-04	9.94	8.73	↓$1.21 (-12.17%)	8.35	10.91	27.17M
2021-03-03	12.17	9.62	↓$2.55 (-20.95%)	9.32	12.45	94.55M
2021-03-02	8.14	9.13	↑$0.99 (12.16%)	8.04	9.65	40.07M
2021-03-01	7.98	7.63	↓$0.35 (-4.39%)	7.57	7.99	5.48M
2021-02-26	7.69	7.57	↓$0.12 (-1.56%)	7.24	7.79	5.14M
2021-02-25	8.01	7.64	↓$0.37 (-4.62%)	7.50	8.06	5.07M
2021-02-24	8.05	7.96	↓$0.09 (-1.12%)	7.82	8.23	4.33M
2021-02-23	7.59	8.04	↑$0.45 (5.93%)	7.37	8.10	5.91M
2021-02-22	8.16	8.01	↓$0.15 (-1.84%)	7.92	8.26	6.83M
2021-02-19	8.65	8.32	↓$0.33 (-3.82%)	8.10	8.68	9.75M
2021-02-18	8.69	8.61	↓$0.08 (-0.92%)	8.45	8.75	5.51M
2021-02-17	8.89	8.86	↓$0.03 (-0.34%)	8.68	8.98	6.58M
2021-02-16	9.33	8.97	↓$0.36 (-3.86%)	8.92	9.35	6.60M
2021-02-12	9.06	9.02	↓$0.04 (-0.44%)	8.94	9.23	4.18M
2021-02-11	8.98	9.20	↑$0.22 (2.45%)	8.81	9.37	6.93M