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 |
Create an account or log in to view more rows.
$GHIV go to the bathroom
come back to green! I like it!
$GHIV already bouncing back.
$GHIV super bullish
$GHIV not good
$GHIV why spike ?
$GHIV Call or puts monday?
$GHIV low volume today isn’t necessarily a bad thing
$GHIV what time we going green?
$GHIV Of course
$GHIV keep inchin