New Zealand markets open in 5 hours 52 minutes

UWM Holdings Corporation (UWMC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.24-0.06 (-1.13%)
As of 10:08AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20225.305.315.215.245.24220,172
26 Jan 20225.355.495.255.305.301,825,700
25 Jan 20225.125.365.085.315.312,136,200
24 Jan 20225.125.244.825.225.223,914,100
21 Jan 20225.305.335.145.295.292,669,300
20 Jan 20225.505.565.335.335.331,856,500
19 Jan 20225.605.665.495.505.501,582,300
18 Jan 20225.655.745.505.575.571,541,700
14 Jan 20225.905.935.605.725.722,082,400
13 Jan 20225.956.065.915.935.931,078,000
12 Jan 20225.956.065.915.945.941,196,300
11 Jan 20225.705.945.645.935.931,813,100
10 Jan 20225.865.885.625.695.693,281,700
07 Jan 20225.806.095.766.026.022,364,800
06 Jan 20225.886.045.775.775.772,587,300
05 Jan 20226.106.105.855.875.871,736,900
04 Jan 20226.156.205.965.995.991,609,900
03 Jan 20226.006.185.996.146.141,769,300
31 Dec 20216.016.055.915.925.924,205,700
30 Dec 20216.036.156.006.036.033,058,100
29 Dec 20216.096.095.976.016.014,126,600
28 Dec 20216.166.266.076.096.092,248,000
27 Dec 20216.356.456.226.256.252,661,000
23 Dec 20216.296.406.266.386.381,717,300
22 Dec 20216.246.356.196.266.262,094,700
21 Dec 20216.376.486.256.306.302,460,500
20 Dec 20216.396.396.216.266.262,314,500
17 Dec 20216.556.606.376.516.514,235,500
16 Dec 20216.456.866.436.686.684,773,000
15 Dec 20216.596.635.996.226.225,493,400
14 Dec 20216.616.836.616.756.752,289,700
13 Dec 20216.987.006.586.686.682,775,600
10 Dec 20216.886.996.836.986.981,355,300
09 Dec 20216.907.046.886.886.881,538,900
09 Dec 20210.1 Dividend
08 Dec 20216.977.096.977.006.902,579,200
07 Dec 20216.937.076.896.996.893,839,600
06 Dec 20216.977.066.736.916.813,029,100
03 Dec 20217.167.166.957.016.912,729,300
02 Dec 20216.817.166.807.157.054,665,200
01 Dec 20216.897.086.806.806.703,377,100
30 Nov 20216.857.156.856.896.793,986,400
29 Nov 20217.007.116.896.906.803,581,500
26 Nov 20216.847.036.807.036.932,202,400
24 Nov 20216.767.006.716.946.843,374,100
23 Nov 20216.847.036.746.806.704,150,600
22 Nov 20216.396.986.206.876.779,408,400
19 Nov 20216.697.036.356.446.3525,052,000
18 Nov 20216.016.035.415.525.449,820,300
17 Nov 20216.576.575.925.955.8612,054,400
16 Nov 20216.846.846.586.616.522,361,500
15 Nov 20216.966.996.776.856.751,590,500
12 Nov 20216.957.056.946.996.891,176,300
11 Nov 20217.067.096.946.976.871,551,300
10 Nov 20217.197.226.937.046.942,447,200
09 Nov 20217.447.517.077.086.983,313,700
08 Nov 20217.047.197.027.157.051,511,100
05 Nov 20217.237.267.057.066.961,526,900
04 Nov 20217.257.297.087.237.132,115,000
03 Nov 20217.217.347.107.257.151,678,300
02 Nov 20217.157.257.107.237.132,534,000
01 Nov 20216.797.156.787.117.012,072,300
29 Oct 20216.756.936.726.806.701,943,800
28 Oct 20216.916.936.736.786.682,068,100
27 Oct 20216.977.076.836.916.811,536,400
26 Oct 20217.027.146.956.956.851,839,700
25 Oct 20216.967.186.897.127.021,324,600
22 Oct 20217.097.106.946.986.881,332,600
21 Oct 20217.227.367.147.177.071,642,300
20 Oct 20217.177.247.097.237.131,253,800
19 Oct 20217.157.247.117.177.071,370,400
18 Oct 20217.037.286.967.157.051,979,600
15 Oct 20216.967.246.947.096.994,255,000
14 Oct 20216.656.886.646.816.711,527,700
13 Oct 20216.426.726.376.696.592,330,500
12 Oct 20216.496.596.386.386.291,848,400
11 Oct 20216.486.746.446.476.383,442,800
08 Oct 20216.666.716.456.466.372,097,900
07 Oct 20216.676.756.646.666.561,506,600
06 Oct 20216.746.796.616.646.552,004,000
05 Oct 20216.756.816.696.766.661,386,000
04 Oct 20216.886.956.686.736.632,179,600
01 Oct 20216.947.056.737.006.902,771,600
30 Sep 20216.776.976.776.956.851,575,000
29 Sep 20216.957.006.756.766.662,079,100
28 Sep 20217.057.076.946.956.851,730,600
27 Sep 20216.857.106.817.066.961,905,400
24 Sep 20216.906.996.836.836.731,308,800
23 Sep 20216.966.986.846.926.821,505,200
22 Sep 20216.856.966.826.906.801,511,300
21 Sep 20216.836.886.736.866.761,918,300
20 Sep 20216.946.986.766.806.703,825,700
17 Sep 20217.197.267.067.066.966,771,700
16 Sep 20217.187.357.187.247.142,148,400
15 Sep 20217.047.267.047.197.092,404,200
14 Sep 20217.057.166.977.086.982,827,800
13 Sep 20217.007.096.847.046.943,794,300
10 Sep 20217.187.187.007.036.932,235,600
09 Sep 20217.107.187.057.117.012,764,700
09 Sep 20210.1 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...