UWM Holdings Corp (UWMC) Historical Stock Data
6.19 ↑0.02 (0.32%)
As of April 19, 2024, 11:30am EST.
Historical Data
In the past 30 trading days, UWMC is down -0.13% a day on average. There have been 16 days where UWM Holdings Corp closed green and 14 days where UWMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 6.18 | 6.17 | ↓$0.01 (-0.16%) | 6.13 | 6.26 | 1.06M |
| 2024-04-17 | 6.15 | 6.10 | ↓$0.05 (-0.81%) | 6.03 | 6.18 | 1.37M |
| 2024-04-16 | 6.03 | 6.11 | ↑$0.08 (1.33%) | 5.98 | 6.13 | 1.03M |
| 2024-04-15 | 6.29 | 6.07 | ↓$0.22 (-3.50%) | 5.98 | 6.31 | 2.03M |
| 2024-04-12 | 6.28 | 6.28 | ↑$0.00 (0.00%) | 6.26 | 6.41 | 1.12M |
| 2024-04-11 | 6.32 | 6.38 | ↑$0.06 (0.95%) | 6.27 | 6.50 | 2.19M |
| 2024-04-10 | 6.50 | 6.26 | ↓$0.24 (-3.69%) | 6.19 | 6.60 | 2.79M |
| 2024-04-09 | 6.41 | 6.76 | ↑$0.35 (5.46%) | 6.26 | 6.78 | 3.67M |
| 2024-04-08 | 6.50 | 6.33 | ↓$0.17 (-2.62%) | 6.24 | 6.53 | 2.11M |
| 2024-04-05 | 6.38 | 6.45 | ↑$0.07 (1.10%) | 6.32 | 6.58 | 2.19M |
| 2024-04-04 | 6.15 | 6.45 | ↑$0.30 (4.88%) | 6.08 | 6.56 | 6.32M |
| 2024-04-03 | 6.01 | 6.10 | ↑$0.09 (1.50%) | 5.86 | 6.16 | 6.11M |
| 2024-04-02 | 6.53 | 6.00 | ↓$0.53 (-8.12%) | 5.96 | 6.55 | 7.15M |
| 2024-04-01 | 7.27 | 6.56 | ↓$0.71 (-9.77%) | 6.55 | 7.27 | 4.35M |
| 2024-03-28 | 7.31 | 7.26 | ↓$0.05 (-0.68%) | 7.17 | 7.53 | 3.90M |
| 2024-03-27 | 7.36 | 7.21 | ↓$0.15 (-2.04%) | 7.16 | 7.42 | 1.96M |
| 2024-03-26 | 7.50 | 7.29 | ↓$0.21 (-2.80%) | 7.20 | 7.51 | 2M |
| 2024-03-25 | 7.60 | 7.43 | ↓$0.17 (-2.24%) | 7.43 | 7.75 | 1.99M |
| 2024-03-22 | 7.47 | 7.62 | ↑$0.15 (2.01%) | 7.38 | 7.66 | 2M |
| 2024-03-21 | 7.18 | 7.49 | ↑$0.31 (4.32%) | 7.15 | 7.55 | 2.59M |
| 2024-03-20 | 6.74 | 7.15 | ↑$0.41 (6.08%) | 6.73 | 7.16 | 1.57M |
| 2024-03-19 | 6.65 | 6.75 | ↑$0.10 (1.50%) | 6.51 | 6.77 | 1.17M |
| 2024-03-18 | 6.80 | 6.79 | ↓$0.01 (-0.15%) | 6.69 | 6.88 | 1.11M |
| 2024-03-15 | 6.67 | 6.74 | ↑$0.07 (1.05%) | 6.67 | 6.79 | 2.63M |
| 2024-03-14 | 6.91 | 6.71 | ↓$0.20 (-2.89%) | 6.70 | 6.91 | 1.80M |
| 2024-03-13 | 6.77 | 6.91 | ↑$0.14 (2.07%) | 6.73 | 6.98 | 1.57M |
| 2024-03-12 | 6.83 | 6.77 | ↓$0.06 (-0.88%) | 6.67 | 6.88 | 0.91M |
| 2024-03-11 | 6.60 | 6.81 | ↑$0.21 (3.18%) | 6.58 | 6.82 | 1.77M |
| 2024-03-08 | 6.61 | 6.66 | ↑$0.05 (0.76%) | 6.61 | 6.75 | 1.07M |
| 2024-03-07 | 6.56 | 6.58 | ↑$0.02 (0.30%) | 6.46 | 6.63 | 819.58K |
Create an account or log in to view more rows.
$UWMC i'm out of slaps for the day
$UWMC im in.
$UWMC to the moon!!! lfG
$UWMC NOT SELLING.
$UWMC looking ready to breakout soon.
$UWMC HODL!!!
$UWMC here to raid
$UWMC buy bitches
$UWMC wow you bulls are losers
$UWMC Shorts talk the talk but cant walk the walk