UWM Holdings Corp (UWMC) Historical Stock Data
4.45 ↓0.08 (-1.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UWMC is down -0.84% a day on average. There have been 10 days where UWM Holdings Corp closed green and 20 days where UWMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.48 | 4.45 | ↓$0.03 (-0.67%) | 4.40 | 4.56 | 2.22M |
| 2025-04-24 | 4.46 | 4.53 | ↑$0.07 (1.57%) | 4.38 | 4.54 | 2.80M |
| 2025-04-23 | 4.63 | 4.42 | ↓$0.21 (-4.54%) | 4.38 | 4.76 | 2.57M |
| 2025-04-22 | 4.49 | 4.49 | ↑$0.00 (0.00%) | 4.40 | 4.58 | 2.79M |
| 2025-04-21 | 4.45 | 4.41 | ↓$0.04 (-0.90%) | 4.36 | 4.48 | 3.17M |
| 2025-04-17 | 4.52 | 4.53 | ↑$0.01 (0.22%) | 4.45 | 4.68 | 3.54M |
| 2025-04-16 | 4.57 | 4.55 | ↓$0.02 (-0.44%) | 4.47 | 4.69 | 3.19M |
| 2025-04-15 | 4.69 | 4.59 | ↓$0.10 (-2.13%) | 4.57 | 4.73 | 3.47M |
| 2025-04-14 | 4.45 | 4.71 | ↑$0.26 (5.84%) | 4.41 | 4.81 | 4.84M |
| 2025-04-11 | 4.38 | 4.37 | ↓$0.01 (-0.23%) | 4.15 | 4.40 | 4.98M |
| 2025-04-10 | 4.70 | 4.38 | ↓$0.32 (-6.81%) | 4.23 | 4.70 | 7.73M |
| 2025-04-09 | 4.50 | 4.71 | ↑$0.21 (4.67%) | 4.27 | 4.84 | 10.71M |
| 2025-04-08 | 5.14 | 4.62 | ↓$0.52 (-10.12%) | 4.57 | 5.16 | 7.71M |
| 2025-04-07 | 5.53 | 4.93 | ↓$0.60 (-10.85%) | 4.87 | 5.79 | 10.25M |
| 2025-04-04 | 5.41 | 5.53 | ↑$0.12 (2.22%) | 5.27 | 5.57 | 6.56M |
| 2025-04-03 | 5.68 | 5.56 | ↓$0.12 (-2.11%) | 5.54 | 5.89 | 6.12M |
| 2025-04-02 | 5.38 | 5.79 | ↑$0.41 (7.62%) | 5.38 | 5.83 | 30.27M |
| 2025-04-01 | 5.54 | 5.35 | ↓$0.19 (-3.43%) | 5.30 | 5.55 | 4.50M |
| 2025-03-31 | 5.55 | 5.46 | ↓$0.09 (-1.62%) | 5.40 | 5.61 | 6.17M |
| 2025-03-28 | 5.73 | 5.62 | ↓$0.11 (-1.92%) | 5.51 | 5.73 | 2.98M |
| 2025-03-27 | 5.62 | 5.69 | ↑$0.07 (1.25%) | 5.59 | 5.70 | 2.90M |
| 2025-03-26 | 5.68 | 5.66 | ↓$0.02 (-0.35%) | 5.59 | 5.72 | 2.95M |
| 2025-03-25 | 5.75 | 5.67 | ↓$0.08 (-1.39%) | 5.64 | 5.81 | 5.79M |
| 2025-03-24 | 5.91 | 5.78 | ↓$0.13 (-2.20%) | 5.78 | 5.94 | 4.32M |
| 2025-03-21 | 5.89 | 5.87 | ↓$0.02 (-0.34%) | 5.78 | 5.94 | 5.85M |
| 2025-03-20 | 5.96 | 5.92 | ↓$0.04 (-0.67%) | 5.89 | 6.13 | 4.45M |
| 2025-03-19 | 6.10 | 6.01 | ↓$0.09 (-1.48%) | 5.92 | 6.17 | 3.11M |
| 2025-03-18 | 6.19 | 6.11 | ↓$0.08 (-1.29%) | 6.09 | 6.24 | 2.45M |
| 2025-03-17 | 5.95 | 6.20 | ↑$0.25 (4.20%) | 5.95 | 6.26 | 2.69M |
| 2025-03-14 | 5.91 | 5.95 | ↑$0.04 (0.68%) | 5.79 | 5.97 | 2.79M |
Create an account or log in to view more rows.
$UWMC to the moon
$UWMC has just been halted from trading.
$UWMC why spike ?
$UWMC fake wall lets break it
$UWMC Wish I shorted
$UWMC Starting a small position
$UWMC hi hi
$UWMC jeez
$UWMC we finna be at the top yo
$UWMC let’s go baby!