UWM Holdings Corporation (GHIVW) Historical Stock Data
Historical Data
In the past 30 trading days, GHIVW is down -2.72% a day on average. There have been 11 days where UWM Holdings Corporation closed green and 19 days where GHIVW closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2021-01-21 | 2.86 | 2.86 | ↑$0.00 (0.00%) | 2.55 | 2.99 | 726.57K |
2021-01-20 | 2.90 | 2.87 | ↓$0.03 (-1.03%) | 2.61 | 2.92 | 828.27K |
2021-01-19 | 3.14 | 2.80 | ↓$0.34 (-10.83%) | 2.74 | 3.25 | 1.22M |
2021-01-15 | 3.45 | 3.04 | ↓$0.41 (-11.88%) | 2.98 | 3.45 | 785.55K |
2021-01-14 | 3.40 | 3.38 | ↓$0.02 (-0.51%) | 3.20 | 3.42 | 592.24K |
2021-01-13 | 3.49 | 3.33 | ↓$0.16 (-4.58%) | 3.18 | 3.49 | 467.56K |
2021-01-12 | 3.44 | 3.35 | ↓$0.09 (-2.62%) | 3.34 | 3.66 | 357.46K |
2021-01-11 | 3.85 | 3.51 | ↓$0.34 (-8.83%) | 3.38 | 3.90 | 561.16K |
2021-01-08 | 4.01 | 3.61 | ↓$0.40 (-9.98%) | 3.61 | 4.01 | 240.46K |
2021-01-07 | 3.65 | 3.70 | ↑$0.05 (1.37%) | 3.62 | 3.82 | 298.34K |
2021-01-06 | 4.00 | 3.59 | ↓$0.41 (-10.25%) | 3.45 | 4.00 | 390.56K |
2021-01-05 | 3.67 | 3.81 | ↑$0.14 (3.68%) | 3.63 | 3.85 | 178.81K |
2021-01-04 | 4.40 | 3.88 | ↓$0.52 (-11.82%) | 3.68 | 4.61 | 448.55K |
2020-12-31 | 4.05 | 4.15 | ↑$0.10 (2.47%) | 3.85 | 4.37 | 189.22K |
2020-12-30 | 4.25 | 4.32 | ↑$0.07 (1.65%) | 3.81 | 4.55 | 252.70K |
2020-12-29 | 4.75 | 4.25 | ↓$0.50 (-10.53%) | 3.82 | 4.80 | 504.73K |
2020-12-28 | 4.87 | 4.58 | ↓$0.29 (-5.95%) | 4.20 | 4.87 | 650.95K |
2020-12-24 | 4.23 | 4.07 | ↓$0.16 (-3.78%) | 3.50 | 4.24 | 1.16M |
2020-12-23 | 3.50 | 3.90 | ↑$0.40 (11.43%) | 3.50 | 3.99 | 547.62K |
2020-12-22 | 3.30 | 3.44 | ↑$0.14 (4.24%) | 3.25 | 3.62 | 371.78K |
2020-12-21 | 3.00 | 3.25 | ↑$0.25 (8.33%) | 2.95 | 3.30 | 332.40K |
2020-12-18 | 3.04 | 3.00 | ↓$0.04 (-1.32%) | 2.77 | 3.07 | 366.57K |
2020-12-17 | 3.07 | 2.81 | ↓$0.26 (-8.47%) | 2.80 | 3.19 | 206.42K |
2020-12-16 | 2.71 | 2.77 | ↑$0.06 (2.21%) | 2.50 | 2.77 | 337.14K |
2020-12-15 | 3.12 | 2.63 | ↓$0.49 (-15.71%) | 2.58 | 3.33 | 846.25K |
2020-12-14 | 3.28 | 3.00 | ↓$0.29 (-8.69%) | 2.92 | 3.70 | 713.93K |
2020-12-11 | 3.43 | 3.25 | ↓$0.18 (-5.25%) | 3.20 | 3.59 | 623.42K |
2020-12-10 | 2.92 | 3.07 | ↑$0.15 (5.14%) | 2.65 | 3.39 | 777.20K |
2020-12-09 | 2.50 | 3.00 | ↑$0.50 (20.00%) | 2.34 | 3.00 | 1.20M |
2020-12-08 | 2.50 | 2.25 | ↓$0.25 (-10.00%) | 2.25 | 2.50 | 492.94K |
Create an account or log in to view more rows.
$GHIVW said y’all dumb af
$GHIVW what’s next bulls
$GHIVW good place to average up
$GHIVW what V recovery or fake pump
$GHIVW why is there no volume? Is that suspicious?
$GHIVW we need more volume
$GHIVW Lol she wants higher
$GHIVW Beautiful!! 😀
$GHIVW buy buy buy!!
$GHIVW wtf is going on?