New Zealand markets open in 6 hours 39 minutes

UWM Holdings Corporation (UWMC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.28-0.02 (-0.28%)
As of 11:19AM EDT. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 20247.297.337.237.287.28136,626
14 Jun 20247.257.407.247.307.30691,000
13 Jun 20247.467.477.227.367.36807,300
12 Jun 20247.517.787.397.427.421,376,200
11 Jun 20247.217.287.207.267.26878,900
10 Jun 20247.307.327.187.267.26794,700
07 Jun 20247.357.467.337.357.351,228,700
06 Jun 20247.577.627.467.507.50650,300
05 Jun 20247.607.667.537.617.611,106,800
04 Jun 20247.477.647.467.567.561,392,400
03 Jun 20247.417.567.337.527.521,331,100
31 May 20247.477.517.347.377.371,413,500
30 May 20247.217.447.147.417.411,802,000
29 May 20247.297.317.097.157.151,622,900
28 May 20247.347.517.307.427.422,002,600
24 May 20247.037.297.007.267.26993,400
23 May 20247.087.086.926.956.951,296,800
22 May 20247.177.226.997.027.021,335,700
21 May 20247.127.217.097.187.181,182,300
20 May 20247.157.227.117.157.151,513,900
17 May 20247.197.267.077.157.151,306,600
16 May 20247.347.367.187.227.221,354,200
15 May 20247.417.617.387.387.382,079,100
14 May 20247.087.367.057.357.352,153,000
13 May 20247.157.246.846.956.952,047,900
10 May 20247.487.547.017.107.102,009,900
09 May 20247.287.627.197.517.512,791,700
08 May 20247.037.197.007.157.152,047,400
07 May 20247.087.277.037.137.131,751,900
06 May 20246.877.156.877.087.081,818,800
03 May 20246.866.956.696.806.802,446,100
02 May 20246.516.756.416.756.751,347,500
01 May 20246.306.556.306.396.391,471,300
30 Apr 20246.276.386.266.306.30971,600
29 Apr 20246.456.526.286.336.331,259,700
26 Apr 20246.436.546.386.396.39979,100
25 Apr 20246.406.476.226.396.392,202,700
24 Apr 20246.396.606.366.566.561,781,800
23 Apr 20246.236.446.236.416.411,469,700
22 Apr 20246.186.266.156.256.251,419,100
19 Apr 20246.146.236.106.156.151,598,800
18 Apr 20246.186.266.136.176.171,055,700
17 Apr 20246.156.186.036.106.101,373,200
16 Apr 20246.036.135.986.116.111,028,500
15 Apr 20246.296.315.986.076.072,030,400
12 Apr 20246.286.416.266.286.281,119,900
11 Apr 20246.326.506.266.386.382,189,300
10 Apr 20246.506.606.186.266.262,790,100
09 Apr 20246.416.786.266.766.763,669,100
08 Apr 20246.506.536.246.336.332,113,200
05 Apr 20246.386.586.326.456.452,191,400
04 Apr 20246.156.556.086.456.456,325,600
03 Apr 20246.016.165.866.106.106,133,000
02 Apr 20246.536.555.966.006.007,162,300
01 Apr 20247.277.276.556.566.564,348,000
28 Mar 20247.317.537.177.267.263,898,700
27 Mar 20247.367.417.167.217.211,958,600
26 Mar 20247.507.517.207.297.292,003,000
25 Mar 20247.607.757.437.437.431,990,700
22 Mar 20247.477.667.387.627.622,156,800
21 Mar 20247.187.557.157.497.492,595,800
20 Mar 20246.747.166.737.157.151,571,000
19 Mar 20246.656.776.516.756.751,167,800
19 Mar 20240.1 Dividend
18 Mar 20246.806.886.696.796.691,113,700
15 Mar 20246.676.786.676.746.642,633,700
14 Mar 20246.916.916.706.716.611,800,700
13 Mar 20246.776.986.736.916.811,569,300
12 Mar 20246.836.886.676.776.67911,800
11 Mar 20246.606.826.586.816.711,770,300
08 Mar 20246.616.756.616.666.561,072,100
07 Mar 20246.566.636.456.586.48819,500
06 Mar 20246.446.526.386.496.391,207,400
05 Mar 20246.346.436.256.366.271,339,800
04 Mar 20246.576.586.396.406.311,198,100
01 Mar 20246.466.686.346.576.471,172,000
29 Feb 20246.406.556.306.386.291,343,700
28 Feb 20246.266.435.826.376.283,470,900
27 Feb 20246.576.886.536.716.611,775,700
26 Feb 20246.666.746.526.556.45914,500
23 Feb 20246.696.786.636.696.591,365,900
22 Feb 20246.726.786.606.636.531,338,200
21 Feb 20246.746.746.596.676.57911,400
20 Feb 20246.796.816.716.776.67689,400
16 Feb 20246.886.976.856.866.76665,100
15 Feb 20246.947.056.937.026.92833,900
14 Feb 20246.846.926.726.866.76790,500
13 Feb 20246.776.816.626.736.631,383,600
12 Feb 20247.097.277.027.076.971,636,900
09 Feb 20246.917.126.857.066.961,121,300
08 Feb 20246.926.946.836.886.78952,400
07 Feb 20246.906.986.816.896.791,015,400
06 Feb 20246.776.966.756.906.80972,300
05 Feb 20246.946.946.746.756.651,246,600
02 Feb 20247.007.096.837.076.971,171,800
01 Feb 20246.727.086.727.066.961,664,700
31 Jan 20246.806.936.696.706.601,336,400
30 Jan 20246.686.876.646.826.721,712,900
29 Jan 20246.556.726.516.716.61627,700
26 Jan 20246.576.636.556.566.46811,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...