UWMC - UWM Holdings Corporation
Close
5.43
0.045 0.829%
Share volume: 3,435,487
Last Updated: Mon 13 Jan 2025 10:00:00 PM CET
Mortgage and Nonmortgage Loan Brokers :
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$5.38
-0.03
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/13/2025 | $5.38 | $5.38 | $5.43 | $5.43 | $5.31 | $5.31 | $5.43 | $5.43 | 3,435,487 | $3,434,874.00 |
| 01/10/2025 | $5.57 | $5.57 | $5.57 | $5.57 | $5.32 | $5.32 | $5.46 | $5.46 | 5,140,514 | $5,140,514.00 |
| 01/08/2025 | $5.52 | $5.52 | $5.76 | $5.76 | $5.46 | $5.46 | $5.68 | $5.68 | 5,451,387 | $5,451,387.00 |
| 01/07/2025 | $5.73 | $5.73 | $5.87 | $5.87 | $5.49 | $5.49 | $5.57 | $5.57 | 4,426,024 | $4,426,024.00 |
| 01/06/2025 | $5.77 | $5.77 | $5.85 | $5.85 | $5.64 | $5.64 | $5.70 | $5.70 | 8,806,870 | $8,806,870.00 |
| 01/03/2025 | $5.62 | $5.62 | $5.85 | $5.85 | $5.53 | $5.53 | $5.77 | $5.77 | 4,517,567 | $4,517,567.00 |
| 01/02/2025 | $5.90 | $5.90 | $5.92 | $5.92 | $5.48 | $5.48 | $5.64 | $5.64 | 4,518,963 | $4,518,963.00 |