Skip to main content

Uwm Hldg Corp (NY: UWMC )

7.380 +0.080 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 7.290 7.410 7.230 7.380 545,486 +0.08(+1.10%)
Jun 14, 2024 7.250 7.400 7.235 7.300 691,010 -0.06(-0.82%)
Jun 13, 2024 7.460 7.465 7.225 7.360 807,289 -0.06(-0.81%)
Jun 12, 2024 7.510 7.785 7.390 7.420 1,376,278 +0.16(+2.20%)
Jun 11, 2024 7.210 7.285 7.195 7.260 878,965 +0.00(+0.00%)
Jun 10, 2024 7.300 7.325 7.180 7.260 794,736 -0.09(-1.22%)
Jun 07, 2024 7.350 7.461 7.330 7.350 1,228,776 -0.15(-2.00%)
Jun 06, 2024 7.570 7.620 7.460 7.500 650,275 -0.11(-1.45%)
Jun 05, 2024 7.600 7.665 7.530 7.610 1,106,823 +0.05(+0.66%)
Jun 04, 2024 7.470 7.640 7.460 7.560 1,392,427 +0.04(+0.53%)
Jun 03, 2024 7.410 7.560 7.330 7.520 1,330,497 +0.15(+2.04%)
May 31, 2024 7.470 7.505 7.345 7.370 1,413,582 -0.04(-0.54%)
May 30, 2024 7.210 7.440 7.140 7.410 1,801,984 +0.26(+3.64%)
May 29, 2024 7.290 7.310 7.085 7.150 1,622,976 -0.27(-3.64%)
May 28, 2024 7.340 7.510 7.300 7.420 2,003,008 +0.16(+2.20%)
May 24, 2024 7.030 7.290 6.996 7.260 993,410 +0.31(+4.46%)
May 23, 2024 7.080 7.080 6.920 6.950 1,296,765 -0.07(-1.00%)
May 22, 2024 7.170 7.220 6.990 7.020 1,335,724 -0.16(-2.23%)
May 21, 2024 7.120 7.210 7.090 7.180 1,182,489 +0.03(+0.42%)
May 20, 2024 7.150 7.215 7.105 7.150 1,513,877 +0.00(+0.00%)
May 17, 2024 7.190 7.260 7.070 7.150 1,306,611 -0.07(-0.97%)
May 16, 2024 7.340 7.355 7.180 7.220 1,354,180 -0.16(-2.17%)
May 15, 2024 7.410 7.608 7.375 7.380 2,079,084 +0.03(+0.41%)
May 14, 2024 7.080 7.360 7.050 7.350 2,152,895 +0.40(+5.76%)
May 13, 2024 7.150 7.245 6.835 6.950 2,047,717 -0.15(-2.11%)
May 10, 2024 7.480 7.540 7.010 7.100 2,009,912 -0.41(-5.46%)
May 09, 2024 7.280 7.620 7.190 7.510 2,790,884 +0.36(+5.03%)
May 08, 2024 7.030 7.190 7.000 7.150 2,047,336 +0.02(+0.28%)
May 07, 2024 7.080 7.270 7.030 7.130 1,751,033 +0.05(+0.71%)
May 06, 2024 6.870 7.150 6.870 7.080 1,818,835 +0.28(+4.12%)
May 03, 2024 6.860 6.954 6.690 6.800 2,446,192 +0.05(+0.74%)
May 02, 2024 6.510 6.750 6.415 6.750 1,347,414 +0.36(+5.63%)
May 01, 2024 6.300 6.550 6.300 6.390 1,471,325 +0.09(+1.43%)
Apr 30, 2024 6.270 6.380 6.260 6.300 971,629 -0.03(-0.47%)
Apr 29, 2024 6.450 6.520 6.280 6.330 1,259,668 -0.06(-0.94%)
Apr 26, 2024 6.430 6.540 6.380 6.390 979,096 +0.00(+0.00%)
Apr 25, 2024 6.400 6.465 6.220 6.390 2,202,703 -0.17(-2.59%)
Apr 24, 2024 6.390 6.600 6.360 6.560 1,781,820 +0.15(+2.34%)
Apr 23, 2024 6.230 6.440 6.230 6.410 1,469,691 +0.16(+2.56%)
Apr 22, 2024 6.180 6.260 6.149 6.250 1,419,126 +0.10(+1.63%)
Apr 19, 2024 6.140 6.230 6.100 6.150 1,598,871 -0.02(-0.32%)
Apr 18, 2024 6.180 6.255 6.130 6.170 1,055,687 +0.07(+1.15%)
Apr 17, 2024 6.150 6.180 6.030 6.100 1,373,235 -0.01(-0.16%)
Apr 16, 2024 6.030 6.130 5.980 6.110 1,028,464 +0.04(+0.66%)
Apr 15, 2024 6.290 6.310 5.980 6.070 2,030,375 -0.21(-3.34%)
Apr 12, 2024 6.280 6.410 6.260 6.280 1,121,893 -0.10(-1.57%)
Apr 11, 2024 6.320 6.500 6.265 6.380 2,189,273 +0.12(+1.92%)
Apr 10, 2024 6.500 6.600 6.185 6.260 2,790,073 -0.50(-7.40%)
Apr 09, 2024 6.410 6.780 6.260 6.760 3,669,074 +0.43(+6.79%)
Apr 08, 2024 6.500 6.525 6.235 6.330 2,113,273 -0.12(-1.86%)
Apr 05, 2024 6.380 6.580 6.320 6.450 2,191,461 +0.00(+0.00%)
Apr 04, 2024 6.150 6.555 6.080 6.450 6,325,682 +0.35(+5.74%)
Apr 03, 2024 6.010 6.160 5.860 6.100 6,132,986 +0.10(+1.67%)
Apr 02, 2024 6.530 6.550 5.960 6.000 7,161,974 -0.56(-8.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.