Singapore markets closed

UWM Holdings Corporation (UWMC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.1100+0.0900 (+2.24%)
At close: 04:00PM EDT
4.0800 -0.03 (-0.73%)
After hours: 06:24PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20224.01004.12503.99064.11004.11001,621,023
26 May 20223.95004.12003.93004.02004.02001,602,100
25 May 20223.86003.96003.84503.95003.95001,367,000
24 May 20223.92003.95003.79503.87003.87001,546,600
23 May 20224.00004.03003.86503.97003.97001,286,000
20 May 20223.92003.98003.84003.96003.96001,871,500
19 May 20223.69003.94003.69003.92003.92002,695,500
18 May 20224.05004.23803.92004.01004.01002,496,600
17 May 20223.90004.06003.88004.05004.05001,949,200
16 May 20223.75003.98503.73003.90003.90002,918,200
13 May 20223.73003.83003.65003.79003.79002,570,300
12 May 20223.50003.77503.46503.70003.70004,843,100
11 May 20223.57003.80003.48003.49003.49003,812,900
10 May 20223.52004.00003.43003.60003.60005,766,600
09 May 20223.56003.58003.38003.48003.48002,349,400
06 May 20223.74003.78003.53503.62003.62002,180,600
05 May 20223.81003.81203.64003.74003.74001,249,300
04 May 20223.75003.88003.66003.87003.87001,170,600
03 May 20223.63003.91003.63003.77003.77001,703,200
02 May 20223.71003.74503.60003.68003.68002,128,900
29 Apr 20223.66003.86503.65003.71003.71002,283,600
28 Apr 20223.52003.78003.41003.69003.69002,955,600
27 Apr 20223.54003.59003.41003.47003.47001,824,600
26 Apr 20223.71003.73003.51003.52003.52001,284,600
25 Apr 20223.61003.78003.54503.76003.76002,182,900
22 Apr 20223.75003.77003.63003.65003.65001,806,400
21 Apr 20223.85003.91003.71003.76003.76001,551,300
20 Apr 20223.95003.99003.85003.85003.85001,118,600
19 Apr 20223.91003.99003.84503.95003.95001,384,200
18 Apr 20223.92003.98003.82003.91003.91001,156,300
14 Apr 20224.01004.05003.87003.89003.89002,109,600
13 Apr 20223.93004.07003.85003.98003.98001,825,800
12 Apr 20224.14004.24003.88003.88003.88004,742,900
11 Apr 20224.08004.31504.05504.13004.13001,759,800
08 Apr 20224.12004.21504.06004.11004.1100849,900
07 Apr 20224.20004.25004.07004.12004.12001,690,000
06 Apr 20224.33004.36004.20004.23004.23001,780,300
05 Apr 20224.60004.61004.36004.36004.36001,254,500
04 Apr 20224.49004.64204.43004.60004.60002,560,400
01 Apr 20224.56004.60004.40004.49004.49001,463,400
31 Mar 20224.54004.55004.45504.53004.53001,268,500
30 Mar 20224.56004.61004.43504.50004.50001,996,200
29 Mar 20224.45004.56004.39004.56004.56001,959,500
28 Mar 20224.27004.44004.19004.44004.44002,485,600
25 Mar 20224.41004.41004.24004.25004.25002,093,600
24 Mar 20224.42004.55304.40004.41004.41001,808,900
23 Mar 20224.56004.62004.38004.41004.41002,845,700
22 Mar 20224.60004.73004.54004.62004.62002,249,900
21 Mar 20224.70004.85004.55004.58004.58001,668,800
18 Mar 20224.58004.72004.58004.68004.68004,343,900
17 Mar 20224.36004.74004.36004.70004.70004,421,100
16 Mar 20224.17004.63004.16004.49004.49005,000,200
15 Mar 20224.12004.15004.01004.10004.10002,850,300
14 Mar 20224.40004.41004.10004.14004.14001,431,200
11 Mar 20224.44004.46004.28004.37004.37001,539,100
11 Mar 20220.1 Dividend
10 Mar 20224.47004.55004.34004.47004.37001,334,600
09 Mar 20224.36004.57004.36004.46004.36022,087,400
08 Mar 20224.17004.43504.14004.31004.21363,250,600
07 Mar 20224.16004.23004.06504.19004.09632,063,900
04 Mar 20224.33004.39704.09004.16004.06693,144,600
03 Mar 20224.64004.65004.35004.40004.30163,505,000
02 Mar 20224.53004.95004.34004.66004.55576,709,100
01 Mar 20224.20004.63003.99004.62004.51667,590,800
28 Feb 20224.33004.40004.22004.34004.24293,370,900
25 Feb 20224.32004.43504.15004.38004.28202,676,000
24 Feb 20223.95004.31003.93004.31004.21364,482,600
23 Feb 20224.31004.42504.13004.15004.05722,617,000
22 Feb 20224.60004.67804.41304.46004.36022,527,000
18 Feb 20224.67004.83504.61504.71004.60461,878,900
17 Feb 20224.83004.84004.62004.69004.58512,431,700
16 Feb 20224.59004.90504.58104.90004.79043,687,500
15 Feb 20224.47504.62004.38004.62004.51662,579,500
14 Feb 20224.39004.47504.35004.40004.30162,542,200
11 Feb 20224.44004.58004.40004.45004.35041,646,100
10 Feb 20224.54004.66004.45004.45004.35042,883,200
09 Feb 20224.54004.57004.41504.57004.46781,941,300
08 Feb 20224.30004.57004.23004.52004.41894,149,000
07 Feb 20224.37004.38004.11004.28004.18436,546,800
04 Feb 20224.39004.40704.23504.30004.20384,465,600
03 Feb 20224.72004.72004.30004.37004.27226,817,300
02 Feb 20224.93004.96004.68004.71004.60463,877,100
01 Feb 20225.12005.14004.76004.93004.81974,879,300
31 Jan 20224.95005.17004.84505.17005.05432,729,700
28 Jan 20225.00005.05004.79004.96004.84903,194,700
27 Jan 20225.30005.31004.99005.01004.89792,266,300
26 Jan 20225.35005.49005.25005.30005.18141,830,200
25 Jan 20225.12005.36005.08005.31005.19122,136,200
24 Jan 20225.12005.24504.82005.22005.10323,914,100
21 Jan 20225.30005.32905.14005.29005.17172,674,000
20 Jan 20225.50005.56005.33005.33005.21081,856,500
19 Jan 20225.60005.66005.49005.50005.37701,582,300
18 Jan 20225.65005.74005.50005.57005.44541,541,700
14 Jan 20225.90005.93005.60005.72005.59202,086,000
13 Jan 20225.95006.06005.91005.93005.79731,078,000
12 Jan 20225.95006.06005.91005.94005.80711,196,300
11 Jan 20225.70005.94005.64005.93005.79731,813,100
10 Jan 20225.86005.88005.62005.69005.56273,281,700
07 Jan 20225.80006.09005.76006.02005.88532,366,500
06 Jan 20225.88006.04005.77005.77005.64092,587,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...