Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,853.54 -750.19 (-2.53%) CMC Crypto 200
625.79 -3.71 (-0.59%)
UWM Holdings Corporation (UWMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 4.0100 | 4.1250 | 3.9906 | 4.1100 | 4.1100 | 1,621,023 |
| 26 May 2022 | 3.9500 | 4.1200 | 3.9300 | 4.0200 | 4.0200 | 1,602,100 |
| 25 May 2022 | 3.8600 | 3.9600 | 3.8450 | 3.9500 | 3.9500 | 1,367,000 |
| 24 May 2022 | 3.9200 | 3.9500 | 3.7950 | 3.8700 | 3.8700 | 1,546,600 |
| 23 May 2022 | 4.0000 | 4.0300 | 3.8650 | 3.9700 | 3.9700 | 1,286,000 |
| 20 May 2022 | 3.9200 | 3.9800 | 3.8400 | 3.9600 | 3.9600 | 1,871,500 |
| 19 May 2022 | 3.6900 | 3.9400 | 3.6900 | 3.9200 | 3.9200 | 2,695,500 |
| 18 May 2022 | 4.0500 | 4.2380 | 3.9200 | 4.0100 | 4.0100 | 2,496,600 |
| 17 May 2022 | 3.9000 | 4.0600 | 3.8800 | 4.0500 | 4.0500 | 1,949,200 |
| 16 May 2022 | 3.7500 | 3.9850 | 3.7300 | 3.9000 | 3.9000 | 2,918,200 |
| 13 May 2022 | 3.7300 | 3.8300 | 3.6500 | 3.7900 | 3.7900 | 2,570,300 |
| 12 May 2022 | 3.5000 | 3.7750 | 3.4650 | 3.7000 | 3.7000 | 4,843,100 |
| 11 May 2022 | 3.5700 | 3.8000 | 3.4800 | 3.4900 | 3.4900 | 3,812,900 |
| 10 May 2022 | 3.5200 | 4.0000 | 3.4300 | 3.6000 | 3.6000 | 5,766,600 |
| 09 May 2022 | 3.5600 | 3.5800 | 3.3800 | 3.4800 | 3.4800 | 2,349,400 |
| 06 May 2022 | 3.7400 | 3.7800 | 3.5350 | 3.6200 | 3.6200 | 2,180,600 |
| 05 May 2022 | 3.8100 | 3.8120 | 3.6400 | 3.7400 | 3.7400 | 1,249,300 |
| 04 May 2022 | 3.7500 | 3.8800 | 3.6600 | 3.8700 | 3.8700 | 1,170,600 |
| 03 May 2022 | 3.6300 | 3.9100 | 3.6300 | 3.7700 | 3.7700 | 1,703,200 |
| 02 May 2022 | 3.7100 | 3.7450 | 3.6000 | 3.6800 | 3.6800 | 2,128,900 |
| 29 Apr 2022 | 3.6600 | 3.8650 | 3.6500 | 3.7100 | 3.7100 | 2,283,600 |
| 28 Apr 2022 | 3.5200 | 3.7800 | 3.4100 | 3.6900 | 3.6900 | 2,955,600 |
| 27 Apr 2022 | 3.5400 | 3.5900 | 3.4100 | 3.4700 | 3.4700 | 1,824,600 |
| 26 Apr 2022 | 3.7100 | 3.7300 | 3.5100 | 3.5200 | 3.5200 | 1,284,600 |
| 25 Apr 2022 | 3.6100 | 3.7800 | 3.5450 | 3.7600 | 3.7600 | 2,182,900 |
| 22 Apr 2022 | 3.7500 | 3.7700 | 3.6300 | 3.6500 | 3.6500 | 1,806,400 |
| 21 Apr 2022 | 3.8500 | 3.9100 | 3.7100 | 3.7600 | 3.7600 | 1,551,300 |
| 20 Apr 2022 | 3.9500 | 3.9900 | 3.8500 | 3.8500 | 3.8500 | 1,118,600 |
| 19 Apr 2022 | 3.9100 | 3.9900 | 3.8450 | 3.9500 | 3.9500 | 1,384,200 |
| 18 Apr 2022 | 3.9200 | 3.9800 | 3.8200 | 3.9100 | 3.9100 | 1,156,300 |
| 14 Apr 2022 | 4.0100 | 4.0500 | 3.8700 | 3.8900 | 3.8900 | 2,109,600 |
| 13 Apr 2022 | 3.9300 | 4.0700 | 3.8500 | 3.9800 | 3.9800 | 1,825,800 |
| 12 Apr 2022 | 4.1400 | 4.2400 | 3.8800 | 3.8800 | 3.8800 | 4,742,900 |
| 11 Apr 2022 | 4.0800 | 4.3150 | 4.0550 | 4.1300 | 4.1300 | 1,759,800 |
| 08 Apr 2022 | 4.1200 | 4.2150 | 4.0600 | 4.1100 | 4.1100 | 849,900 |
| 07 Apr 2022 | 4.2000 | 4.2500 | 4.0700 | 4.1200 | 4.1200 | 1,690,000 |
| 06 Apr 2022 | 4.3300 | 4.3600 | 4.2000 | 4.2300 | 4.2300 | 1,780,300 |
| 05 Apr 2022 | 4.6000 | 4.6100 | 4.3600 | 4.3600 | 4.3600 | 1,254,500 |
| 04 Apr 2022 | 4.4900 | 4.6420 | 4.4300 | 4.6000 | 4.6000 | 2,560,400 |
| 01 Apr 2022 | 4.5600 | 4.6000 | 4.4000 | 4.4900 | 4.4900 | 1,463,400 |
| 31 Mar 2022 | 4.5400 | 4.5500 | 4.4550 | 4.5300 | 4.5300 | 1,268,500 |
| 30 Mar 2022 | 4.5600 | 4.6100 | 4.4350 | 4.5000 | 4.5000 | 1,996,200 |
| 29 Mar 2022 | 4.4500 | 4.5600 | 4.3900 | 4.5600 | 4.5600 | 1,959,500 |
| 28 Mar 2022 | 4.2700 | 4.4400 | 4.1900 | 4.4400 | 4.4400 | 2,485,600 |
| 25 Mar 2022 | 4.4100 | 4.4100 | 4.2400 | 4.2500 | 4.2500 | 2,093,600 |
| 24 Mar 2022 | 4.4200 | 4.5530 | 4.4000 | 4.4100 | 4.4100 | 1,808,900 |
| 23 Mar 2022 | 4.5600 | 4.6200 | 4.3800 | 4.4100 | 4.4100 | 2,845,700 |
| 22 Mar 2022 | 4.6000 | 4.7300 | 4.5400 | 4.6200 | 4.6200 | 2,249,900 |
| 21 Mar 2022 | 4.7000 | 4.8500 | 4.5500 | 4.5800 | 4.5800 | 1,668,800 |
| 18 Mar 2022 | 4.5800 | 4.7200 | 4.5800 | 4.6800 | 4.6800 | 4,343,900 |
| 17 Mar 2022 | 4.3600 | 4.7400 | 4.3600 | 4.7000 | 4.7000 | 4,421,100 |
| 16 Mar 2022 | 4.1700 | 4.6300 | 4.1600 | 4.4900 | 4.4900 | 5,000,200 |
| 15 Mar 2022 | 4.1200 | 4.1500 | 4.0100 | 4.1000 | 4.1000 | 2,850,300 |
| 14 Mar 2022 | 4.4000 | 4.4100 | 4.1000 | 4.1400 | 4.1400 | 1,431,200 |
| 11 Mar 2022 | 4.4400 | 4.4600 | 4.2800 | 4.3700 | 4.3700 | 1,539,100 |
| 11 Mar 2022 | 0.1 Dividend | |||||
| 10 Mar 2022 | 4.4700 | 4.5500 | 4.3400 | 4.4700 | 4.3700 | 1,334,600 |
| 09 Mar 2022 | 4.3600 | 4.5700 | 4.3600 | 4.4600 | 4.3602 | 2,087,400 |
| 08 Mar 2022 | 4.1700 | 4.4350 | 4.1400 | 4.3100 | 4.2136 | 3,250,600 |
| 07 Mar 2022 | 4.1600 | 4.2300 | 4.0650 | 4.1900 | 4.0963 | 2,063,900 |
| 04 Mar 2022 | 4.3300 | 4.3970 | 4.0900 | 4.1600 | 4.0669 | 3,144,600 |
| 03 Mar 2022 | 4.6400 | 4.6500 | 4.3500 | 4.4000 | 4.3016 | 3,505,000 |
| 02 Mar 2022 | 4.5300 | 4.9500 | 4.3400 | 4.6600 | 4.5557 | 6,709,100 |
| 01 Mar 2022 | 4.2000 | 4.6300 | 3.9900 | 4.6200 | 4.5166 | 7,590,800 |
| 28 Feb 2022 | 4.3300 | 4.4000 | 4.2200 | 4.3400 | 4.2429 | 3,370,900 |
| 25 Feb 2022 | 4.3200 | 4.4350 | 4.1500 | 4.3800 | 4.2820 | 2,676,000 |
| 24 Feb 2022 | 3.9500 | 4.3100 | 3.9300 | 4.3100 | 4.2136 | 4,482,600 |
| 23 Feb 2022 | 4.3100 | 4.4250 | 4.1300 | 4.1500 | 4.0572 | 2,617,000 |
| 22 Feb 2022 | 4.6000 | 4.6780 | 4.4130 | 4.4600 | 4.3602 | 2,527,000 |
| 18 Feb 2022 | 4.6700 | 4.8350 | 4.6150 | 4.7100 | 4.6046 | 1,878,900 |
| 17 Feb 2022 | 4.8300 | 4.8400 | 4.6200 | 4.6900 | 4.5851 | 2,431,700 |
| 16 Feb 2022 | 4.5900 | 4.9050 | 4.5810 | 4.9000 | 4.7904 | 3,687,500 |
| 15 Feb 2022 | 4.4750 | 4.6200 | 4.3800 | 4.6200 | 4.5166 | 2,579,500 |
| 14 Feb 2022 | 4.3900 | 4.4750 | 4.3500 | 4.4000 | 4.3016 | 2,542,200 |
| 11 Feb 2022 | 4.4400 | 4.5800 | 4.4000 | 4.4500 | 4.3504 | 1,646,100 |
| 10 Feb 2022 | 4.5400 | 4.6600 | 4.4500 | 4.4500 | 4.3504 | 2,883,200 |
| 09 Feb 2022 | 4.5400 | 4.5700 | 4.4150 | 4.5700 | 4.4678 | 1,941,300 |
| 08 Feb 2022 | 4.3000 | 4.5700 | 4.2300 | 4.5200 | 4.4189 | 4,149,000 |
| 07 Feb 2022 | 4.3700 | 4.3800 | 4.1100 | 4.2800 | 4.1843 | 6,546,800 |
| 04 Feb 2022 | 4.3900 | 4.4070 | 4.2350 | 4.3000 | 4.2038 | 4,465,600 |
| 03 Feb 2022 | 4.7200 | 4.7200 | 4.3000 | 4.3700 | 4.2722 | 6,817,300 |
| 02 Feb 2022 | 4.9300 | 4.9600 | 4.6800 | 4.7100 | 4.6046 | 3,877,100 |
| 01 Feb 2022 | 5.1200 | 5.1400 | 4.7600 | 4.9300 | 4.8197 | 4,879,300 |
| 31 Jan 2022 | 4.9500 | 5.1700 | 4.8450 | 5.1700 | 5.0543 | 2,729,700 |
| 28 Jan 2022 | 5.0000 | 5.0500 | 4.7900 | 4.9600 | 4.8490 | 3,194,700 |
| 27 Jan 2022 | 5.3000 | 5.3100 | 4.9900 | 5.0100 | 4.8979 | 2,266,300 |
| 26 Jan 2022 | 5.3500 | 5.4900 | 5.2500 | 5.3000 | 5.1814 | 1,830,200 |
| 25 Jan 2022 | 5.1200 | 5.3600 | 5.0800 | 5.3100 | 5.1912 | 2,136,200 |
| 24 Jan 2022 | 5.1200 | 5.2450 | 4.8200 | 5.2200 | 5.1032 | 3,914,100 |
| 21 Jan 2022 | 5.3000 | 5.3290 | 5.1400 | 5.2900 | 5.1717 | 2,674,000 |
| 20 Jan 2022 | 5.5000 | 5.5600 | 5.3300 | 5.3300 | 5.2108 | 1,856,500 |
| 19 Jan 2022 | 5.6000 | 5.6600 | 5.4900 | 5.5000 | 5.3770 | 1,582,300 |
| 18 Jan 2022 | 5.6500 | 5.7400 | 5.5000 | 5.5700 | 5.4454 | 1,541,700 |
| 14 Jan 2022 | 5.9000 | 5.9300 | 5.6000 | 5.7200 | 5.5920 | 2,086,000 |
| 13 Jan 2022 | 5.9500 | 6.0600 | 5.9100 | 5.9300 | 5.7973 | 1,078,000 |
| 12 Jan 2022 | 5.9500 | 6.0600 | 5.9100 | 5.9400 | 5.8071 | 1,196,300 |
| 11 Jan 2022 | 5.7000 | 5.9400 | 5.6400 | 5.9300 | 5.7973 | 1,813,100 |
| 10 Jan 2022 | 5.8600 | 5.8800 | 5.6200 | 5.6900 | 5.5627 | 3,281,700 |
| 07 Jan 2022 | 5.8000 | 6.0900 | 5.7600 | 6.0200 | 5.8853 | 2,366,500 |
| 06 Jan 2022 | 5.8800 | 6.0400 | 5.7700 | 5.7700 | 5.6409 | 2,587,300 |
| *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.
