New Zealand markets closed

UWM Holdings Corporation (UWMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.28-0.10 (-1.57%)
At close: 04:00PM EDT
6.28 +0.00 (+0.02%)
After hours: 07:45PM EDT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
25 Jan 20246.516.626.406.516.41859,200
24 Jan 20246.596.646.376.416.321,106,700
23 Jan 20246.566.646.486.506.40579,600
22 Jan 20246.376.596.366.536.431,296,000
19 Jan 20246.206.356.136.356.26872,800
18 Jan 20246.176.236.056.206.11814,800
17 Jan 20246.136.165.996.106.012,711,700
16 Jan 20246.506.516.206.256.162,119,600
12 Jan 20246.596.666.556.596.491,105,200
11 Jan 20246.646.646.396.566.461,241,000
10 Jan 20246.466.736.466.616.511,482,700
09 Jan 20246.636.796.636.686.581,455,100
08 Jan 20246.706.836.686.726.62966,000
05 Jan 20246.536.806.466.686.581,074,800
04 Jan 20246.656.706.556.566.461,095,800
03 Jan 20246.886.886.506.656.552,057,400
02 Jan 20247.047.186.847.026.922,352,200
29 Dec 20237.217.237.057.157.041,397,000
28 Dec 20237.177.247.127.227.11833,500
27 Dec 20237.227.287.157.227.11850,300
26 Dec 20237.107.217.057.197.08763,700
22 Dec 20237.207.227.077.127.021,277,400
21 Dec 20237.227.247.047.167.051,436,000
20 Dec 20237.317.437.097.107.002,143,000
19 Dec 20237.177.396.997.327.212,488,700
19 Dec 20230.1 Dividend
18 Dec 20237.117.266.937.217.012,038,000
15 Dec 20236.907.146.887.126.923,265,400
14 Dec 20236.466.986.466.916.713,290,800
13 Dec 20235.986.405.936.376.192,119,900
12 Dec 20235.955.995.895.935.76933,800
11 Dec 20235.875.955.845.945.77682,700
08 Dec 20235.755.915.725.875.70788,900
07 Dec 20235.665.775.615.765.60712,900
06 Dec 20235.605.785.605.655.49939,600
05 Dec 20235.735.735.595.675.51867,600
04 Dec 20235.665.795.665.735.57741,000
01 Dec 20235.465.745.435.745.581,069,200
30 Nov 20235.575.595.425.455.301,202,400
29 Nov 20235.615.685.535.555.39730,200
28 Nov 20235.525.605.425.535.37995,500
27 Nov 20235.505.585.485.565.401,057,300
24 Nov 20235.585.605.525.545.38472,600
22 Nov 20235.655.705.515.585.421,747,200
21 Nov 20235.625.745.625.635.47730,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...