UWMC - UWM Holdings Corp
5.96
-0.040 -0.671%
Share volume: 4,427,996
Last Updated: 03-11-2025
Banking/Mortgage Bankers And Brokers:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$6.00
-0.04
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $5.96 | $5.96 | $6.10 | $6.10 | $5.89 | $5.89 | $5.96 | $5.96 | 4,427,996 | $4,427,996.00 |
| 03-10-2025 | $6.29 | $6.29 | $6.33 | $6.33 | $5.93 | $5.93 | $6.00 | $6.00 | 4,210,492 | $4,210,492.00 |
| 03-07-2025 | $6.23 | $6.23 | $6.63 | $6.63 | $6.23 | $6.23 | $6.39 | $6.39 | 5,748,520 | $5,748,520.00 |
| 03-06-2025 | $6.39 | $6.39 | $6.48 | $6.48 | $6.22 | $6.22 | $6.23 | $6.23 | 3,211,247 | $3,211,247.00 |
| 03-05-2025 | $6.47 | $6.47 | $6.53 | $6.53 | $6.22 | $6.22 | $6.44 | $6.44 | 3,531,759 | $3,531,759.00 |
| 03-04-2025 | $6.48 | $6.48 | $6.61 | $6.61 | $6.29 | $6.29 | $6.41 | $6.41 | 3,283,930 | $3,283,930.00 |
| 03-03-2025 | $6.44 | $6.44 | $6.63 | $6.63 | $6.37 | $6.37 | $6.57 | $6.57 | 5,544,265 | $5,544,265.00 |
| 02-28-2025 | $6.13 | $6.13 | $6.34 | $6.34 | $6.06 | $6.06 | $6.28 | $6.28 | 5,197,382 | $5,189,264.00 |
| 02-27-2025 | $6.14 | $6.14 | $6.25 | $6.25 | $6.00 | $6.00 | $6.08 | $6.08 | 4,523,598 | $4,523,598.00 |
| 02-26-2025 | $5.92 | $5.92 | $6.22 | $6.22 | $5.81 | $5.81 | $6.20 | $6.20 | 7,422,848 | $7,422,848.00 |