UWM Holdings Corp (UWMC) Historical Stock Data
5.88 ↑0.23 (4.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UWMC is down -0.10% a day on average. There have been 13 days where UWM Holdings Corp closed green and 17 days where UWMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.61 | 5.88 | ↑$0.27 (4.81%) | 5.61 | 6.05 | 4.88M |
| 2024-12-19 | 5.68 | 5.65 | ↓$0.03 (-0.53%) | 5.44 | 5.74 | 4.47M |
| 2024-12-18 | 6.01 | 5.74 | ↓$0.27 (-4.49%) | 5.71 | 6.12 | 4.75M |
| 2024-12-17 | 5.94 | 5.96 | ↑$0.02 (0.34%) | 5.93 | 6.13 | 3.09M |
| 2024-12-16 | 6.02 | 5.97 | ↓$0.05 (-0.83%) | 5.95 | 6.16 | 2.93M |
| 2024-12-13 | 6.26 | 6.02 | ↓$0.24 (-3.83%) | 5.95 | 6.28 | 4.34M |
| 2024-12-12 | 6.30 | 6.25 | ↓$0.05 (-0.79%) | 6.25 | 6.48 | 2.78M |
| 2024-12-11 | 6.19 | 6.32 | ↑$0.13 (2.10%) | 6.13 | 6.33 | 2.50M |
| 2024-12-10 | 6.23 | 6.13 | ↓$0.10 (-1.61%) | 6.12 | 6.37 | 2.13M |
| 2024-12-09 | 6.46 | 6.28 | ↓$0.18 (-2.79%) | 6.09 | 6.47 | 2.72M |
| 2024-12-06 | 6.34 | 6.47 | ↑$0.13 (2.05%) | 6.33 | 6.52 | 2.63M |
| 2024-12-05 | 6.35 | 6.27 | ↓$0.08 (-1.26%) | 6.22 | 6.43 | 2.37M |
| 2024-12-04 | 6.50 | 6.34 | ↓$0.16 (-2.46%) | 6.27 | 6.53 | 2.34M |
| 2024-12-03 | 6.55 | 6.54 | ↓$0.01 (-0.15%) | 6.47 | 6.62 | 2.50M |
| 2024-12-02 | 6.50 | 6.56 | ↑$0.06 (0.92%) | 6.36 | 6.61 | 2.64M |
| 2024-11-29 | 6.64 | 6.51 | ↓$0.13 (-1.96%) | 6.48 | 6.64 | 1.91M |
| 2024-11-27 | 6.51 | 6.56 | ↑$0.05 (0.77%) | 6.49 | 6.65 | 2.99M |
| 2024-11-26 | 6.31 | 6.41 | ↑$0.10 (1.58%) | 6.13 | 6.43 | 3.47M |
| 2024-11-25 | 6.31 | 6.42 | ↑$0.11 (1.74%) | 6.27 | 6.64 | 4.33M |
| 2024-11-22 | 6.01 | 6.15 | ↑$0.14 (2.33%) | 5.99 | 6.21 | 2.08M |
| 2024-11-21 | 6.08 | 6.02 | ↓$0.06 (-0.99%) | 6.00 | 6.21 | 1.89M |
| 2024-11-20 | 6.16 | 6.07 | ↓$0.09 (-1.46%) | 5.83 | 6.20 | 4.68M |
| 2024-11-19 | 5.89 | 6.24 | ↑$0.35 (5.94%) | 5.85 | 6.25 | 3.43M |
| 2024-11-18 | 5.80 | 5.91 | ↑$0.11 (1.90%) | 5.67 | 5.93 | 3.70M |
| 2024-11-15 | 5.78 | 5.83 | ↑$0.05 (0.87%) | 5.75 | 5.93 | 3.07M |
| 2024-11-14 | 5.90 | 5.74 | ↓$0.16 (-2.71%) | 5.70 | 5.96 | 3.12M |
| 2024-11-13 | 6.04 | 5.90 | ↓$0.14 (-2.32%) | 5.85 | 6.07 | 4.01M |
| 2024-11-12 | 6.11 | 6.02 | ↓$0.09 (-1.47%) | 5.99 | 6.19 | 3.16M |
| 2024-11-11 | 6.20 | 6.19 | ↓$0.01 (-0.16%) | 6.08 | 6.26 | 3.30M |
| 2024-11-08 | 6.14 | 6.23 | ↑$0.09 (1.47%) | 6.03 | 6.25 | 3.62M |
Create an account or log in to view more rows.
$UWMC hi hi
$UWMC jeez
$UWMC we finna be at the top yo
$UWMC let’s go baby!
$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!!!