UWMC - UWM Holdings Corp
6.14
0.030 0.489%
Share volume: 3,634,250
Last Updated: Fri 17 Jan 2025 10:00:00 PM CET
Mortgage and Nonmortgage Loan Brokers :
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$6.11
-0.04
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/17/2025 | $6.27 | $6.27 | $6.28 | $6.28 | $6.08 | $6.08 | $6.14 | $6.14 | 3,634,250 | $3,528,103.00 |
| 01/16/2025 | $6.06 | $6.06 | $6.26 | $6.26 | $6.01 | $6.01 | $6.18 | $6.18 | 3,600,817 | $3,600,817.00 |
| 01/15/2025 | $5.91 | $5.91 | $6.12 | $6.12 | $5.84 | $5.84 | $6.08 | $6.08 | 4,708,837 | $4,708,837.00 |
| 01/14/2025 | $5.51 | $5.51 | $5.85 | $5.85 | $5.44 | $5.44 | $5.81 | $5.81 | 5,408,442 | $5,408,442.00 |
| 01/13/2025 | $5.38 | $5.38 | $5.43 | $5.43 | $5.31 | $5.31 | $5.43 | $5.43 | 3,435,487 | $3,435,487.00 |
| 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 |