UWM Holdings Corp (UWMC) Historical Stock Data
6.07 ↓0.17 (-2.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UWMC is down -0.37% a day on average. There have been 12 days where UWM Holdings Corp closed green and 18 days where UWMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 6.43 | 6.16 | ↓$0.27 (-4.20%) | 6.11 | 6.58 | 6.30M |
| 2024-11-06 | 6.70 | 6.63 | ↓$0.07 (-1.04%) | 6.26 | 6.70 | 5.79M |
| 2024-11-05 | 6.33 | 6.56 | ↑$0.23 (3.63%) | 6.31 | 6.61 | 3M |
| 2024-11-04 | 6.30 | 6.38 | ↑$0.08 (1.27%) | 6.30 | 6.52 | 3.30M |
| 2024-11-01 | 6.50 | 6.29 | ↓$0.21 (-3.23%) | 6.28 | 6.53 | 3.24M |
| 2024-10-31 | 6.59 | 6.44 | ↓$0.15 (-2.28%) | 6.42 | 6.63 | 3.29M |
| 2024-10-30 | 6.53 | 6.61 | ↑$0.08 (1.23%) | 6.52 | 6.72 | 3.89M |
| 2024-10-29 | 6.52 | 6.54 | ↑$0.02 (0.31%) | 6.33 | 6.56 | 2.92M |
| 2024-10-28 | 6.66 | 6.63 | ↓$0.03 (-0.45%) | 6.52 | 6.68 | 2.63M |
| 2024-10-25 | 6.73 | 6.63 | ↓$0.10 (-1.49%) | 6.56 | 6.76 | 3.31M |
| 2024-10-24 | 6.60 | 6.69 | ↑$0.09 (1.36%) | 6.58 | 6.72 | 2.08M |
| 2024-10-23 | 6.68 | 6.59 | ↓$0.09 (-1.35%) | 6.57 | 6.71 | 1.95M |
| 2024-10-22 | 6.87 | 6.75 | ↓$0.12 (-1.75%) | 6.70 | 6.89 | 2.80M |
| 2024-10-21 | 7.25 | 6.88 | ↓$0.37 (-5.10%) | 6.88 | 7.27 | 3.63M |
| 2024-10-18 | 7.38 | 7.29 | ↓$0.09 (-1.22%) | 7.27 | 7.40 | 1.35M |
| 2024-10-17 | 7.40 | 7.36 | ↓$0.04 (-0.54%) | 7.29 | 7.43 | 1.55M |
| 2024-10-16 | 7.53 | 7.40 | ↓$0.13 (-1.73%) | 7.37 | 7.56 | 2.85M |
| 2024-10-15 | 7.43 | 7.50 | ↑$0.07 (0.94%) | 7.36 | 7.60 | 2.56M |
| 2024-10-14 | 7.33 | 7.40 | ↑$0.07 (0.95%) | 7.28 | 7.44 | 1.85M |
| 2024-10-11 | 7.22 | 7.38 | ↑$0.16 (2.22%) | 7.17 | 7.38 | 2.64M |
| 2024-10-10 | 7.30 | 7.26 | ↓$0.04 (-0.55%) | 7.11 | 7.30 | 2.07M |
Create an account or log in to view more rows.
$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!!!
$UWMC here to raid