UWMC - UWM Holdings Corp
4.24
-0.010 -0.236%
Share volume: 10,771,534
Last Updated: 05-13-2025
Banking/Mortgage Bankers And Brokers:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$4.25
-0.01
0.00%
Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
---|---|---|---|---|---|---|---|---|---|---|
05-13-2025 | $4.33 | $4.33 | $4.34 | $4.34 | $4.00 | $4.00 | $4.24 | $4.24 | 10,771,534 | $10,771,534.00 |
05-12-2025 | $4.36 | $4.36 | $4.39 | $4.39 | $4.17 | $4.17 | $4.25 | $4.25 | 6,319,411 | $6,319,411.00 |
05-09-2025 | $4.25 | $4.25 | $4.37 | $4.37 | $4.20 | $4.20 | $4.23 | $4.23 | 2,999,687 | $2,999,687.00 |
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 |