UWMC - UWM Holdings Corp
6.35
0.025 0.394%
Share volume: 2,691,987
Last Updated: Thu 30 Jan 2025 10:00:00 PM CET
Mortgage and Nonmortgage Loan Brokers :
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$6.32
0.20
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/30/2025 | $6.21 | $6.21 | $6.37 | $6.37 | $6.21 | $6.21 | $6.35 | $6.35 | 2,691,987 | $2,691,987.00 |
| 01/29/2025 | $6.28 | $6.28 | $6.33 | $6.33 | $6.09 | $6.09 | $6.15 | $6.15 | 2,032,076 | $2,032,076.00 |
| 01/28/2025 | $6.35 | $6.35 | $6.35 | $6.35 | $6.17 | $6.17 | $6.28 | $6.28 | 2,222,519 | $2,222,519.00 |
| 01/27/2025 | $6.07 | $6.07 | $6.41 | $6.41 | $6.04 | $6.04 | $6.37 | $6.37 | 3,465,090 | $3,465,090.00 |
| 01/24/2025 | $6.16 | $6.16 | $6.19 | $6.19 | $6.09 | $6.09 | $6.15 | $6.15 | 1,762,352 | $1,762,352.00 |
| 01/23/2025 | $6.12 | $6.12 | $6.17 | $6.17 | $6.01 | $6.01 | $6.17 | $6.17 | 2,529,766 | $2,529,766.00 |
| 01/22/2025 | $6.18 | $6.18 | $6.21 | $6.21 | $6.12 | $6.12 | $6.16 | $6.16 | 1,804,239 | $1,804,239.00 |
| 01/21/2025 | $6.19 | $6.19 | $6.26 | $6.26 | $6.12 | $6.12 | $6.22 | $6.22 | 3,357,009 | $3,357,009.00 |
| 01/17/2025 | $6.27 | $6.27 | $6.28 | $6.28 | $6.08 | $6.08 | $6.14 | $6.14 | 3,634,250 | $3,634,250.00 |