UWMC - UWM Holdings Corp
4.23
0.020 0.473%
Share volume: 2,997,688
Last Updated: 05-09-2025
Banking/Mortgage Bankers And Brokers:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$4.21
0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $4.25 | $4.25 | $4.37 | $4.37 | $4.20 | $4.20 | $4.23 | $4.23 | 2,997,688 | $2,997,688.00 |
| 05-08-2025 | $4.13 | $4.13 | $4.25 | $4.25 | $4.07 | $4.07 | $4.21 | $4.21 | 6,466,924 | $6,466,924.00 |
| 05-07-2025 | $4.13 | $4.13 | $4.27 | $4.27 | $4.06 | $4.06 | $4.08 | $4.08 | 8,844,476 | $8,844,476.00 |
| 05-06-2025 | $4.45 | $4.45 | $4.62 | $4.62 | $4.04 | $4.04 | $4.07 | $4.07 | 9,080,607 | $9,080,607.00 |
| 05-05-2025 | $4.80 | $4.80 | $4.89 | $4.89 | $4.75 | $4.75 | $4.77 | $4.77 | 4,777,491 | $4,777,491.00 |
| 05-02-2025 | $4.78 | $4.78 | $4.91 | $4.91 | $4.73 | $4.73 | $4.88 | $4.88 | 3,547,935 | $3,547,935.00 |
| 05-01-2025 | $4.76 | $4.76 | $4.86 | $4.86 | $4.69 | $4.69 | $4.73 | $4.73 | 2,904,151 | $2,904,151.00 |
| 04-30-2025 | $4.55 | $4.55 | $4.74 | $4.74 | $4.48 | $4.48 | $4.70 | $4.70 | 2,765,134 | $2,765,134.00 |
| 04-29-2025 | $4.57 | $4.57 | $4.69 | $4.69 | $4.53 | $4.53 | $4.61 | $4.61 | 2,698,860 | $2,698,860.00 |
| 04-28-2025 | $4.45 | $4.45 | $4.58 | $4.58 | $4.44 | $4.44 | $4.57 | $4.57 | 2,664,163 | $2,664,163.00 |
