UWMC - UWM Holdings Corp
5.97
0.020 0.335%
Share volume: 1,229,116
Last Updated: Tue 04 Feb 2025 10:00:00 PM CET
Mortgage and Nonmortgage Loan Brokers :
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$5.95
0.09
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $5.82 | $5.82 | $5.98 | $5.98 | $5.76 | $5.76 | $5.97 | $5.97 | 1,229,116 | $1,229,116.00 |
| 02/03/2025 | $5.87 | $5.87 | $5.99 | $5.99 | $5.80 | $5.80 | $5.88 | $5.88 | 1,688,624 | $1,688,624.00 |
| 01/31/2025 | $6.32 | $6.32 | $6.38 | $6.38 | $6.03 | $6.03 | $6.03 | $6.03 | 2,020,784 | $2,020,784.00 |
| 01/30/2025 | $6.21 | $6.21 | $6.37 | $6.37 | $6.21 | $6.21 | $6.35 | $6.35 | 2,692,174 | $2,692,174.00 |
| 01/29/2025 | $6.28 | $6.28 | $6.33 | $6.33 | $6.09 | $6.09 | $6.15 | $6.15 | 2,032,076 | $2,032,076.00 |
| 01/28/2025 | $6.35 | $6.35 | $6.35 | $6.35 | $6.17 | $6.17 | $6.28 | $6.28 | 2,222,519 | $2,222,519.00 |
| 01/27/2025 | $6.07 | $6.07 | $6.41 | $6.41 | $6.04 | $6.04 | $6.37 | $6.37 | 3,465,090 | $3,465,090.00 |
| 01/24/2025 | $6.16 | $6.16 | $6.19 | $6.19 | $6.09 | $6.09 | $6.15 | $6.15 | 1,762,352 | $1,762,352.00 |
| 01/23/2025 | $6.12 | $6.12 | $6.17 | $6.17 | $6.01 | $6.01 | $6.17 | $6.17 | 2,529,766 | $2,529,766.00 |
| 01/22/2025 | $6.18 | $6.18 | $6.21 | $6.21 | $6.12 | $6.12 | $6.16 | $6.16 | 1,804,239 | $1,804,239.00 |