Singapore markets close in 4 hours 32 minutes
Straits Times Index
3,166.92 +13.69 (+0.43%) Nikkei
27,361.62 +241.09 (+0.89%) Hang Seng
18,010.18 -77.79 (-0.43%) FTSE 100
7,052.62 -33.84 (-0.48%) BTC-USD
20,394.89 +211.71 (+1.05%) CMC Crypto 200
463.47 +5.06 (+1.10%)
UWM Holdings Corporation (UWMC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Oct 2022 | 3.1800 | 3.2500 | 3.1100 | 3.2500 | 3.2500 | 546,300 |
| 04 Oct 2022 | 3.1200 | 3.2600 | 3.1200 | 3.2500 | 3.2500 | 1,323,600 |
| 03 Oct 2022 | 2.9600 | 3.0900 | 2.8750 | 3.0800 | 3.0800 | 853,100 |
| 30 Sept 2022 | 2.8900 | 3.0700 | 2.8800 | 2.9300 | 2.9300 | 1,329,900 |
| 29 Sept 2022 | 3.0200 | 3.0200 | 2.8400 | 2.8700 | 2.8700 | 1,847,000 |
| 28 Sept 2022 | 3.0800 | 3.0800 | 2.9800 | 3.0500 | 3.0500 | 2,183,900 |
| 27 Sept 2022 | 3.1600 | 3.2000 | 3.0200 | 3.0800 | 3.0800 | 1,405,500 |
| 26 Sept 2022 | 3.3800 | 3.4800 | 3.1400 | 3.1400 | 3.1400 | 1,815,700 |
| 23 Sept 2022 | 3.4500 | 3.4800 | 3.3100 | 3.4000 | 3.4000 | 1,404,000 |
| 22 Sept 2022 | 3.6500 | 3.6900 | 3.4600 | 3.4900 | 3.4900 | 1,216,000 |
| 21 Sept 2022 | 3.6500 | 3.7850 | 3.6400 | 3.6900 | 3.6900 | 1,186,000 |
| 20 Sept 2022 | 3.6500 | 3.6800 | 3.6000 | 3.6300 | 3.6300 | 670,400 |
| 19 Sept 2022 | 3.5900 | 3.7300 | 3.5900 | 3.6900 | 3.6900 | 1,286,400 |
| 19 Sept 2022 | 0.1 Dividend | |||||
| 16 Sept 2022 | 3.7800 | 3.8000 | 3.6900 | 3.6900 | 3.5900 | 1,751,400 |
| 15 Sept 2022 | 3.8200 | 3.9400 | 3.7850 | 3.8300 | 3.7262 | 1,000,300 |
| 14 Sept 2022 | 3.7300 | 3.8800 | 3.6850 | 3.8600 | 3.7554 | 1,809,600 |
| 13 Sept 2022 | 3.6800 | 3.7350 | 3.5890 | 3.6900 | 3.5900 | 1,426,300 |
| 12 Sept 2022 | 3.7500 | 3.8050 | 3.7250 | 3.7700 | 3.6678 | 638,300 |
| 09 Sept 2022 | 3.6700 | 3.7500 | 3.6600 | 3.7400 | 3.6386 | 757,600 |
| 08 Sept 2022 | 3.5800 | 3.6500 | 3.5300 | 3.6500 | 3.5511 | 864,100 |
| 07 Sept 2022 | 3.5700 | 3.7400 | 3.5400 | 3.6100 | 3.5122 | 1,669,300 |
| 06 Sept 2022 | 3.6000 | 3.6200 | 3.4500 | 3.5100 | 3.4149 | 1,472,600 |
| 02 Sept 2022 | 3.6200 | 3.6680 | 3.5200 | 3.5400 | 3.4441 | 654,900 |
| 01 Sept 2022 | 3.6000 | 3.6600 | 3.5200 | 3.6000 | 3.5024 | 1,471,800 |
| 31 Aug 2022 | 3.6000 | 3.6800 | 3.5650 | 3.6200 | 3.5219 | 847,300 |
| 30 Aug 2022 | 3.6000 | 3.6400 | 3.5550 | 3.5900 | 3.4927 | 783,200 |
| 29 Aug 2022 | 3.5500 | 3.6900 | 3.5500 | 3.5600 | 3.4635 | 1,363,900 |
| 26 Aug 2022 | 3.7900 | 3.7950 | 3.6000 | 3.6000 | 3.5024 | 839,300 |
| 25 Aug 2022 | 3.7000 | 3.7900 | 3.6700 | 3.7700 | 3.6678 | 778,700 |
| 24 Aug 2022 | 3.6600 | 3.7700 | 3.6130 | 3.6600 | 3.5608 | 1,047,400 |
| 23 Aug 2022 | 3.7600 | 3.8100 | 3.6150 | 3.6400 | 3.5414 | 956,100 |
| 22 Aug 2022 | 3.8800 | 3.9100 | 3.6900 | 3.7600 | 3.6581 | 1,708,400 |
| 19 Aug 2022 | 3.9500 | 4.0050 | 3.9000 | 3.9500 | 3.8430 | 1,349,300 |
| 18 Aug 2022 | 3.9500 | 4.0050 | 3.9470 | 3.9700 | 3.8624 | 572,300 |
| 17 Aug 2022 | 4.0200 | 4.0600 | 3.9200 | 3.9600 | 3.8527 | 938,000 |
| 16 Aug 2022 | 4.0000 | 4.1250 | 3.9300 | 4.0700 | 3.9597 | 1,426,600 |
| 15 Aug 2022 | 4.0400 | 4.1700 | 3.8800 | 4.0200 | 3.9111 | 1,956,400 |
| 12 Aug 2022 | 4.0100 | 4.0900 | 3.9600 | 4.0600 | 3.9500 | 1,181,200 |
| 11 Aug 2022 | 4.0500 | 4.3800 | 3.9700 | 4.0000 | 3.8916 | 3,005,000 |
| 10 Aug 2022 | 3.9300 | 4.1100 | 3.8900 | 4.0000 | 3.8916 | 1,518,300 |
| 09 Aug 2022 | 4.0300 | 4.2580 | 3.9400 | 4.0500 | 3.9402 | 2,404,300 |
| 08 Aug 2022 | 4.0500 | 4.1700 | 3.9900 | 4.0200 | 3.9111 | 1,519,300 |
| 05 Aug 2022 | 3.9600 | 4.0900 | 3.8000 | 4.0600 | 3.9500 | 1,443,900 |
| 04 Aug 2022 | 3.9500 | 4.0900 | 3.9300 | 4.0400 | 3.9305 | 1,171,600 |
| 03 Aug 2022 | 3.8700 | 4.0300 | 3.8700 | 3.9800 | 3.8721 | 1,188,200 |
| 02 Aug 2022 | 3.6900 | 3.9350 | 3.6400 | 3.8600 | 3.7554 | 1,613,700 |
| 01 Aug 2022 | 3.7000 | 3.7550 | 3.6500 | 3.6800 | 3.5803 | 1,481,500 |
| 29 Jul 2022 | 3.6100 | 3.8200 | 3.5850 | 3.7700 | 3.6678 | 2,182,900 |
| 28 Jul 2022 | 3.5600 | 3.6700 | 3.5200 | 3.6100 | 3.5122 | 929,400 |
| 27 Jul 2022 | 3.5100 | 3.5700 | 3.4800 | 3.5300 | 3.4343 | 1,156,700 |
| 26 Jul 2022 | 3.6500 | 3.6500 | 3.4800 | 3.4800 | 3.3857 | 1,108,800 |
| 25 Jul 2022 | 3.6600 | 3.7250 | 3.5300 | 3.7000 | 3.5997 | 1,684,500 |
| 22 Jul 2022 | 3.7300 | 3.7800 | 3.6450 | 3.6700 | 3.5705 | 1,258,600 |
| 21 Jul 2022 | 3.6000 | 3.7600 | 3.6000 | 3.7300 | 3.6289 | 1,503,300 |
| 20 Jul 2022 | 3.5600 | 3.7100 | 3.5400 | 3.6500 | 3.5511 | 1,866,100 |
| 19 Jul 2022 | 3.5200 | 3.6000 | 3.5000 | 3.5500 | 3.4538 | 1,046,800 |
| 18 Jul 2022 | 3.5200 | 3.6300 | 3.4700 | 3.4900 | 3.3954 | 1,134,900 |
| 15 Jul 2022 | 3.4700 | 3.5650 | 3.3950 | 3.5200 | 3.4246 | 1,173,400 |
| 14 Jul 2022 | 3.6700 | 3.6800 | 3.3340 | 3.4200 | 3.3273 | 3,307,800 |
| 13 Jul 2022 | 3.7300 | 3.7500 | 3.6400 | 3.7100 | 3.6095 | 1,270,000 |
| 12 Jul 2022 | 3.7500 | 3.9000 | 3.7450 | 3.7500 | 3.6484 | 1,449,600 |
| 11 Jul 2022 | 3.8500 | 3.8850 | 3.7100 | 3.7500 | 3.6484 | 1,239,800 |
| 08 Jul 2022 | 3.8300 | 3.8750 | 3.7800 | 3.8300 | 3.7262 | 1,271,300 |
| 07 Jul 2022 | 3.7300 | 3.8700 | 3.7100 | 3.8500 | 3.7457 | 1,787,100 |
| 06 Jul 2022 | 3.8600 | 3.9750 | 3.6700 | 3.6700 | 3.5705 | 1,799,900 |
| 05 Jul 2022 | 3.6200 | 3.8580 | 3.5800 | 3.8500 | 3.7457 | 1,312,300 |
| 01 Jul 2022 | 3.5200 | 3.7900 | 3.5000 | 3.7200 | 3.6192 | 1,359,700 |
| 30 Jun 2022 | 3.5300 | 3.7050 | 3.4550 | 3.5400 | 3.4441 | 1,345,000 |
| 29 Jun 2022 | 3.6600 | 3.6600 | 3.5200 | 3.5500 | 3.4538 | 864,800 |
| 28 Jun 2022 | 3.7600 | 3.8300 | 3.6400 | 3.6600 | 3.5608 | 1,221,100 |
| 27 Jun 2022 | 3.8400 | 3.8400 | 3.6950 | 3.7700 | 3.6678 | 1,035,300 |
| 24 Jun 2022 | 3.6200 | 3.9800 | 3.6200 | 3.8300 | 3.7262 | 2,641,100 |
| 23 Jun 2022 | 3.3700 | 3.6500 | 3.3200 | 3.6400 | 3.5414 | 1,533,500 |
| 22 Jun 2022 | 3.2200 | 3.4300 | 3.2200 | 3.3700 | 3.2787 | 1,623,700 |
| 21 Jun 2022 | 3.2500 | 3.3650 | 3.2300 | 3.2500 | 3.1619 | 1,233,000 |
| 17 Jun 2022 | 3.2500 | 3.2800 | 3.1400 | 3.2200 | 3.1327 | 1,950,500 |
| 17 Jun 2022 | 0.1 Dividend | |||||
| 16 Jun 2022 | 3.3400 | 3.3700 | 3.2200 | 3.2800 | 3.0938 | 2,133,400 |
| 15 Jun 2022 | 3.5200 | 3.5450 | 3.2350 | 3.3900 | 3.1976 | 3,163,800 |
| 14 Jun 2022 | 3.5400 | 3.5700 | 3.4600 | 3.5100 | 3.3108 | 1,180,400 |
| 13 Jun 2022 | 3.7000 | 3.7450 | 3.4600 | 3.5000 | 3.3013 | 2,390,000 |
| 10 Jun 2022 | 4.0600 | 4.0900 | 3.7800 | 3.8500 | 3.6315 | 2,167,500 |
| 09 Jun 2022 | 4.1100 | 4.1800 | 4.0600 | 4.1100 | 3.8767 | 1,033,500 |
| 08 Jun 2022 | 4.1400 | 4.2400 | 4.0500 | 4.1300 | 3.8956 | 1,074,200 |
| 07 Jun 2022 | 4.0100 | 4.1800 | 4.0050 | 4.1700 | 3.9333 | 1,480,000 |
| 06 Jun 2022 | 4.0200 | 4.1050 | 4.0030 | 4.0600 | 3.8295 | 965,200 |
| 03 Jun 2022 | 4.0500 | 4.0550 | 3.9500 | 3.9900 | 3.7635 | 933,000 |
| 02 Jun 2022 | 3.9500 | 4.0900 | 3.9500 | 4.0900 | 3.8578 | 995,900 |
| 01 Jun 2022 | 4.0600 | 4.0700 | 3.9150 | 4.0700 | 3.8390 | 2,059,500 |
| 31 May 2022 | 4.1000 | 4.1200 | 4.0100 | 4.0500 | 3.8201 | 1,927,500 |
| 27 May 2022 | 4.0100 | 4.1300 | 3.9910 | 4.1100 | 3.8767 | 1,622,700 |
| 26 May 2022 | 3.9500 | 4.1200 | 3.9300 | 4.0200 | 3.7918 | 1,602,100 |
| 25 May 2022 | 3.8600 | 3.9600 | 3.8450 | 3.9500 | 3.7258 | 1,367,000 |
| 24 May 2022 | 3.9200 | 3.9500 | 3.7950 | 3.8700 | 3.6503 | 1,546,600 |
| 23 May 2022 | 4.0000 | 4.0300 | 3.8650 | 3.9700 | 3.7447 | 1,286,000 |
| 20 May 2022 | 3.9200 | 3.9800 | 3.8400 | 3.9600 | 3.7352 | 1,871,800 |
| 19 May 2022 | 3.6900 | 3.9400 | 3.6900 | 3.9200 | 3.6975 | 2,695,500 |
| 18 May 2022 | 4.0500 | 4.2380 | 3.9200 | 4.0100 | 3.7824 | 2,496,600 |
| 17 May 2022 | 3.9000 | 4.0600 | 3.8800 | 4.0500 | 3.8201 | 1,949,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
