Singapore markets close in 4 hours 32 minutes

UWM Holdings Corporation (UWMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.25000.0000 (0.00%)
At close: 04:00PM EDT
3.2300 -0.02 (-0.62%)
After hours: 07:56PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20223.18003.25003.11003.25003.2500546,300
04 Oct 20223.12003.26003.12003.25003.25001,323,600
03 Oct 20222.96003.09002.87503.08003.0800853,100
30 Sept 20222.89003.07002.88002.93002.93001,329,900
29 Sept 20223.02003.02002.84002.87002.87001,847,000
28 Sept 20223.08003.08002.98003.05003.05002,183,900
27 Sept 20223.16003.20003.02003.08003.08001,405,500
26 Sept 20223.38003.48003.14003.14003.14001,815,700
23 Sept 20223.45003.48003.31003.40003.40001,404,000
22 Sept 20223.65003.69003.46003.49003.49001,216,000
21 Sept 20223.65003.78503.64003.69003.69001,186,000
20 Sept 20223.65003.68003.60003.63003.6300670,400
19 Sept 20223.59003.73003.59003.69003.69001,286,400
19 Sept 20220.1 Dividend
16 Sept 20223.78003.80003.69003.69003.59001,751,400
15 Sept 20223.82003.94003.78503.83003.72621,000,300
14 Sept 20223.73003.88003.68503.86003.75541,809,600
13 Sept 20223.68003.73503.58903.69003.59001,426,300
12 Sept 20223.75003.80503.72503.77003.6678638,300
09 Sept 20223.67003.75003.66003.74003.6386757,600
08 Sept 20223.58003.65003.53003.65003.5511864,100
07 Sept 20223.57003.74003.54003.61003.51221,669,300
06 Sept 20223.60003.62003.45003.51003.41491,472,600
02 Sept 20223.62003.66803.52003.54003.4441654,900
01 Sept 20223.60003.66003.52003.60003.50241,471,800
31 Aug 20223.60003.68003.56503.62003.5219847,300
30 Aug 20223.60003.64003.55503.59003.4927783,200
29 Aug 20223.55003.69003.55003.56003.46351,363,900
26 Aug 20223.79003.79503.60003.60003.5024839,300
25 Aug 20223.70003.79003.67003.77003.6678778,700
24 Aug 20223.66003.77003.61303.66003.56081,047,400
23 Aug 20223.76003.81003.61503.64003.5414956,100
22 Aug 20223.88003.91003.69003.76003.65811,708,400
19 Aug 20223.95004.00503.90003.95003.84301,349,300
18 Aug 20223.95004.00503.94703.97003.8624572,300
17 Aug 20224.02004.06003.92003.96003.8527938,000
16 Aug 20224.00004.12503.93004.07003.95971,426,600
15 Aug 20224.04004.17003.88004.02003.91111,956,400
12 Aug 20224.01004.09003.96004.06003.95001,181,200
11 Aug 20224.05004.38003.97004.00003.89163,005,000
10 Aug 20223.93004.11003.89004.00003.89161,518,300
09 Aug 20224.03004.25803.94004.05003.94022,404,300
08 Aug 20224.05004.17003.99004.02003.91111,519,300
05 Aug 20223.96004.09003.80004.06003.95001,443,900
04 Aug 20223.95004.09003.93004.04003.93051,171,600
03 Aug 20223.87004.03003.87003.98003.87211,188,200
02 Aug 20223.69003.93503.64003.86003.75541,613,700
01 Aug 20223.70003.75503.65003.68003.58031,481,500
29 Jul 20223.61003.82003.58503.77003.66782,182,900
28 Jul 20223.56003.67003.52003.61003.5122929,400
27 Jul 20223.51003.57003.48003.53003.43431,156,700
26 Jul 20223.65003.65003.48003.48003.38571,108,800
25 Jul 20223.66003.72503.53003.70003.59971,684,500
22 Jul 20223.73003.78003.64503.67003.57051,258,600
21 Jul 20223.60003.76003.60003.73003.62891,503,300
20 Jul 20223.56003.71003.54003.65003.55111,866,100
19 Jul 20223.52003.60003.50003.55003.45381,046,800
18 Jul 20223.52003.63003.47003.49003.39541,134,900
15 Jul 20223.47003.56503.39503.52003.42461,173,400
14 Jul 20223.67003.68003.33403.42003.32733,307,800
13 Jul 20223.73003.75003.64003.71003.60951,270,000
12 Jul 20223.75003.90003.74503.75003.64841,449,600
11 Jul 20223.85003.88503.71003.75003.64841,239,800
08 Jul 20223.83003.87503.78003.83003.72621,271,300
07 Jul 20223.73003.87003.71003.85003.74571,787,100
06 Jul 20223.86003.97503.67003.67003.57051,799,900
05 Jul 20223.62003.85803.58003.85003.74571,312,300
01 Jul 20223.52003.79003.50003.72003.61921,359,700
30 Jun 20223.53003.70503.45503.54003.44411,345,000
29 Jun 20223.66003.66003.52003.55003.4538864,800
28 Jun 20223.76003.83003.64003.66003.56081,221,100
27 Jun 20223.84003.84003.69503.77003.66781,035,300
24 Jun 20223.62003.98003.62003.83003.72622,641,100
23 Jun 20223.37003.65003.32003.64003.54141,533,500
22 Jun 20223.22003.43003.22003.37003.27871,623,700
21 Jun 20223.25003.36503.23003.25003.16191,233,000
17 Jun 20223.25003.28003.14003.22003.13271,950,500
17 Jun 20220.1 Dividend
16 Jun 20223.34003.37003.22003.28003.09382,133,400
15 Jun 20223.52003.54503.23503.39003.19763,163,800
14 Jun 20223.54003.57003.46003.51003.31081,180,400
13 Jun 20223.70003.74503.46003.50003.30132,390,000
10 Jun 20224.06004.09003.78003.85003.63152,167,500
09 Jun 20224.11004.18004.06004.11003.87671,033,500
08 Jun 20224.14004.24004.05004.13003.89561,074,200
07 Jun 20224.01004.18004.00504.17003.93331,480,000
06 Jun 20224.02004.10504.00304.06003.8295965,200
03 Jun 20224.05004.05503.95003.99003.7635933,000
02 Jun 20223.95004.09003.95004.09003.8578995,900
01 Jun 20224.06004.07003.91504.07003.83902,059,500
31 May 20224.10004.12004.01004.05003.82011,927,500
27 May 20224.01004.13003.99104.11003.87671,622,700
26 May 20223.95004.12003.93004.02003.79181,602,100
25 May 20223.86003.96003.84503.95003.72581,367,000
24 May 20223.92003.95003.79503.87003.65031,546,600
23 May 20224.00004.03003.86503.97003.74471,286,000
20 May 20223.92003.98003.84003.96003.73521,871,800
19 May 20223.69003.94003.69003.92003.69752,695,500
18 May 20224.05004.23803.92004.01003.78242,496,600
17 May 20223.90004.06003.88004.05003.82011,949,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...