New Zealand markets closed

UWM Holdings Corporation (UWMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.0500+0.0300 (+0.75%)
At close: 04:00PM EDT
3.9700 -0.08 (-1.98%)
After hours: 07:57PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 20224.03004.25803.94004.05004.05002,401,000
08 Aug 20224.05004.17003.99004.02004.02001,519,300
05 Aug 20223.96004.09003.80004.06004.06001,443,300
04 Aug 20223.95004.09003.93004.04004.04001,171,600
03 Aug 20223.87004.03003.87003.98003.98001,188,200
02 Aug 20223.69003.93503.64003.86003.86001,613,700
01 Aug 20223.70003.75503.65003.68003.68001,481,500
29 Jul 20223.61003.82003.58503.77003.77002,182,900
28 Jul 20223.56003.67003.52003.61003.6100929,400
27 Jul 20223.51003.57003.48003.53003.53001,156,700
26 Jul 20223.65003.65003.48003.48003.48001,108,800
25 Jul 20223.66003.72503.53003.70003.70001,684,500
22 Jul 20223.73003.78003.64503.67003.67001,258,200
21 Jul 20223.60003.76003.60003.73003.73001,503,300
20 Jul 20223.56003.71003.54003.65003.65001,866,100
19 Jul 20223.52003.60003.50003.55003.55001,046,800
18 Jul 20223.52003.63003.47003.49003.49001,134,900
15 Jul 20223.47003.56503.39503.52003.52001,173,400
14 Jul 20223.67003.68003.33403.42003.42003,307,800
13 Jul 20223.73003.75003.64003.71003.71001,270,000
12 Jul 20223.75003.90003.74503.75003.75001,449,600
11 Jul 20223.85003.88503.71003.75003.75001,239,800
08 Jul 20223.83003.87503.78003.83003.83001,270,100
07 Jul 20223.73003.87003.71003.85003.85001,787,100
06 Jul 20223.86003.97503.67003.67003.67001,799,900
05 Jul 20223.62003.85803.58003.85003.85001,312,300
01 Jul 20223.52003.79003.50003.72003.72001,359,400
30 Jun 20223.53003.70503.45503.54003.54001,345,000
29 Jun 20223.66003.66003.52003.55003.5500864,800
28 Jun 20223.76003.83003.64003.66003.66001,221,100
27 Jun 20223.84003.84003.69503.77003.77001,035,300
24 Jun 20223.62003.98003.62003.83003.83002,640,300
23 Jun 20223.37003.65003.32003.64003.64001,533,500
22 Jun 20223.22003.43003.22003.37003.37001,623,700
21 Jun 20223.25003.36503.23003.25003.25001,233,000
17 Jun 20223.25003.28003.14003.22003.22001,950,100
17 Jun 20220.1 Dividend
16 Jun 20223.34003.37003.22003.28003.18002,133,400
15 Jun 20223.52003.54503.23503.39003.28663,163,800
14 Jun 20223.54003.57003.46003.51003.40301,180,400
13 Jun 20223.70003.74503.46003.50003.39332,390,000
10 Jun 20224.06004.09003.78003.85003.73262,167,500
09 Jun 20224.11004.18004.06004.11003.98471,033,500
08 Jun 20224.14004.24004.05004.13004.00411,074,200
07 Jun 20224.01004.18004.00504.17004.04291,480,000
06 Jun 20224.02004.10504.00304.06003.9362965,200
03 Jun 20224.05004.05503.95003.99003.8684932,700
02 Jun 20223.95004.09003.95004.09003.9653995,900
01 Jun 20224.06004.07003.91504.07003.94592,059,500
31 May 20224.10004.12004.01004.05003.92651,927,500
27 May 20224.01004.13003.99104.11003.98471,622,700
26 May 20223.95004.12003.93004.02003.89741,602,100
25 May 20223.86003.96003.84503.95003.82961,367,000
24 May 20223.92003.95003.79503.87003.75201,546,600
23 May 20224.00004.03003.86503.97003.84901,286,000
20 May 20223.92003.98003.84003.96003.83931,871,800
19 May 20223.69003.94003.69003.92003.80052,695,500
18 May 20224.05004.23803.92004.01003.88772,496,600
17 May 20223.90004.06003.88004.05003.92651,949,200
16 May 20223.75003.98503.73003.90003.78112,918,200
13 May 20223.73003.83003.65003.79003.67452,571,000
12 May 20223.50003.77503.46503.70003.58724,843,100
11 May 20223.57003.80003.48003.49003.38363,812,900
10 May 20223.52004.00003.43003.60003.49025,766,600
09 May 20223.56003.58003.38003.48003.37392,349,400
06 May 20223.74003.78003.53503.62003.50962,180,600
05 May 20223.81003.81203.64003.74003.62601,249,300
04 May 20223.75003.88003.66003.87003.75201,170,600
03 May 20223.63003.91003.63003.77003.65511,703,200
02 May 20223.71003.74503.60003.68003.56782,128,900
29 Apr 20223.66003.86503.65003.71003.59692,284,100
28 Apr 20223.52003.78003.41003.69003.57752,955,600
27 Apr 20223.54003.59003.41003.47003.36421,824,600
26 Apr 20223.71003.73003.51003.52003.41271,284,600
25 Apr 20223.61003.78003.54503.76003.64542,182,900
22 Apr 20223.75003.77003.63003.65003.53871,806,400
21 Apr 20223.85003.91003.71003.76003.64541,551,300
20 Apr 20223.95003.99003.85003.85003.73261,118,600
19 Apr 20223.91003.99003.84503.95003.82961,384,200
18 Apr 20223.92003.98003.82003.91003.79081,156,300
14 Apr 20224.01004.05003.87003.89003.77142,109,600
13 Apr 20223.93004.07003.85003.98003.85871,825,800
12 Apr 20224.14004.24003.88003.88003.76174,742,900
11 Apr 20224.08004.31504.05504.13004.00411,759,800
08 Apr 20224.12004.21504.06004.11003.9847849,900
07 Apr 20224.20004.25004.07004.12003.99441,690,000
06 Apr 20224.33004.36004.20004.23004.10101,780,300
05 Apr 20224.60004.61004.36004.36004.22711,254,500
04 Apr 20224.49004.64204.43004.60004.45982,560,400
01 Apr 20224.56004.60004.40004.49004.35311,463,400
31 Mar 20224.54004.55004.45504.53004.39191,268,500
30 Mar 20224.56004.61004.43504.50004.36281,996,200
29 Mar 20224.45004.56004.39004.56004.42101,959,500
28 Mar 20224.27004.44004.19004.44004.30462,485,600
25 Mar 20224.41004.41004.24004.25004.12042,093,600
24 Mar 20224.42004.55304.40004.41004.27551,808,900
23 Mar 20224.56004.62004.38004.41004.27552,845,700
22 Mar 20224.60004.73004.54004.62004.47912,249,900
21 Mar 20224.70004.85004.55004.58004.44041,668,800
18 Mar 20224.58004.72004.58004.68004.53734,343,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...