UWM Holdings Corp (UWMC) Historical Stock Data
4.47 ↑0.04 (0.90%)
As of Market Close on January 26th, 2023.
Historical Data
In the past 30 trading days, UWMC is up 0.15% a day on average. There have been 20 days where UWM Holdings Corp closed green and 10 days where UWMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 4.45 | 4.47 | ↑$0.02 (0.45%) | 4.40 | 4.53 | 729.34K |
| 2023-01-25 | 4.34 | 4.43 | ↑$0.09 (2.07%) | 4.31 | 4.48 | 813.24K |
| 2023-01-24 | 4.41 | 4.36 | ↓$0.05 (-1.13%) | 4.16 | 4.42 | 1M |
| 2023-01-23 | 4.13 | 4.39 | ↑$0.26 (6.30%) | 4.13 | 4.41 | 1.45M |
| 2023-01-20 | 4.08 | 4.16 | ↑$0.08 (1.96%) | 4.03 | 4.20 | 702K |
| 2023-01-19 | 4.02 | 4.04 | ↑$0.02 (0.50%) | 3.96 | 4.07 | 489.15K |
| 2023-01-18 | 4.04 | 4.09 | ↑$0.05 (1.24%) | 4.04 | 4.20 | 0.97M |
| 2023-01-17 | 3.85 | 4.02 | ↑$0.17 (4.42%) | 3.84 | 4.06 | 834.40K |
| 2023-01-13 | 3.84 | 3.91 | ↑$0.07 (1.82%) | 3.83 | 3.96 | 801.44K |
| 2023-01-12 | 3.89 | 3.91 | ↑$0.02 (0.51%) | 3.72 | 3.92 | 838.60K |
| 2023-01-11 | 3.79 | 3.84 | ↑$0.05 (1.32%) | 3.76 | 3.88 | 0.96M |
| 2023-01-10 | 3.69 | 3.76 | ↑$0.07 (1.90%) | 3.61 | 3.76 | 1.02M |
| 2023-01-09 | 3.54 | 3.66 | ↑$0.12 (3.39%) | 3.54 | 3.70 | 871.58K |
| 2023-01-06 | 3.50 | 3.51 | ↑$0.01 (0.29%) | 3.34 | 3.54 | 1.03M |
| 2023-01-05 | 3.55 | 3.59 | ↑$0.04 (1.13%) | 3.50 | 3.60 | 571.25K |
| 2023-01-04 | 3.41 | 3.59 | ↑$0.18 (5.28%) | 3.41 | 3.64 | 1.07M |
| 2023-01-03 | 3.40 | 3.40 | ↑$0.00 (0.00%) | 3.31 | 3.46 | 1.01M |
| 2022-12-30 | 3.36 | 3.31 | ↓$0.05 (-1.49%) | 3.23 | 3.40 | 1.27M |
| 2022-12-29 | 3.34 | 3.41 | ↑$0.07 (2.10%) | 3.33 | 3.44 | 1.12M |
| 2022-12-28 | 3.42 | 3.33 | ↓$0.09 (-2.63%) | 3.30 | 3.47 | 1.36M |
| 2022-12-27 | 3.52 | 3.41 | ↓$0.11 (-3.13%) | 3.34 | 3.56 | 1.12M |
| 2022-12-23 | 3.74 | 3.56 | ↓$0.18 (-4.81%) | 3.54 | 3.78 | 858.36K |
| 2022-12-22 | 3.65 | 3.76 | ↑$0.11 (3.01%) | 3.52 | 3.77 | 1.52M |
| 2022-12-21 | 3.90 | 3.71 | ↓$0.19 (-4.87%) | 3.56 | 3.90 | 2.35M |
| 2022-12-20 | 4.03 | 3.78 | ↓$0.25 (-6.20%) | 3.77 | 4.14 | 2.28M |
| 2022-12-19 | 4.24 | 4.07 | ↓$0.17 (-4.01%) | 4.06 | 4.24 | 758.31K |
| 2022-12-16 | 4.25 | 4.27 | ↑$0.02 (0.47%) | 4.22 | 4.39 | 1.32M |
| 2022-12-15 | 4.36 | 4.26 | ↓$0.10 (-2.29%) | 4.23 | 4.42 | 1.03M |
| 2022-12-14 | 4.67 | 4.50 | ↓$0.17 (-3.64%) | 4.45 | 4.68 | 0.97M |
| 2022-12-13 | 4.66 | 4.69 | ↑$0.03 (0.64%) | 4.56 | 4.77 | 1.76M |
Create an account or log in to view more rows.
$UWMC When in doubt...
$UWMC might see a whole 1% green
$UWMC wow. The volume is so low today. Unreal
$UWMC wow. The volume is so low today. Unreal
$UWMC I like it
$UWMC never selling
$UWMC cant wait for next week
$UWMC the greatest stock of all time
will not bow to the shorts
oh yeah
$UWMC Short again!! 😀 😀
$UWMC the FOMO will be epic