Singapore markets close in 2 hours 11 minutes

UWM Holdings Corporation (UWMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.89-0.01 (-0.14%)
At close: 04:00PM EST
7.00 +0.11 (+1.60%)
After hours: 07:56PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20216.857.156.856.896.893,985,400
29 Nov 20217.007.116.896.906.903,581,500
26 Nov 20216.847.036.807.037.032,202,400
24 Nov 20216.767.006.716.946.943,374,100
23 Nov 20216.847.036.746.806.804,150,600
22 Nov 20216.396.986.206.876.879,408,400
19 Nov 20216.697.036.356.446.4424,929,300
18 Nov 20216.016.035.415.525.529,820,300
17 Nov 20216.576.575.925.955.9512,054,400
16 Nov 20216.846.846.586.616.612,361,500
15 Nov 20216.966.996.776.856.851,590,500
12 Nov 20216.957.056.946.996.991,176,300
11 Nov 20217.067.096.946.976.971,551,300
10 Nov 20217.197.226.937.047.042,447,200
09 Nov 20217.447.517.077.087.083,313,700
08 Nov 20217.047.197.027.157.151,511,100
05 Nov 20217.237.267.057.067.061,526,900
04 Nov 20217.257.297.087.237.232,115,000
03 Nov 20217.217.347.107.257.251,678,300
02 Nov 20217.157.257.107.237.232,534,000
01 Nov 20216.797.156.787.117.112,072,300
29 Oct 20216.756.936.726.806.801,943,800
28 Oct 20216.916.936.736.786.782,068,100
27 Oct 20216.977.076.836.916.911,536,400
26 Oct 20217.027.146.956.956.951,839,700
25 Oct 20216.967.186.897.127.121,324,600
22 Oct 20217.097.106.946.986.981,332,600
21 Oct 20217.227.367.147.177.171,642,300
20 Oct 20217.177.247.097.237.231,253,800
19 Oct 20217.157.247.117.177.171,370,400
18 Oct 20217.037.286.967.157.151,979,600
15 Oct 20216.967.246.947.097.094,255,000
14 Oct 20216.656.886.646.816.811,527,700
13 Oct 20216.426.726.376.696.692,330,500
12 Oct 20216.496.596.386.386.381,848,400
11 Oct 20216.486.746.446.476.473,442,800
08 Oct 20216.666.716.456.466.462,097,900
07 Oct 20216.676.756.646.666.661,506,600
06 Oct 20216.746.796.616.646.642,004,000
05 Oct 20216.756.816.696.766.761,386,000
04 Oct 20216.886.956.686.736.732,179,600
01 Oct 20216.947.056.737.007.002,771,600
30 Sep 20216.776.976.776.956.951,575,000
29 Sep 20216.957.006.756.766.762,079,100
28 Sep 20217.057.076.946.956.951,730,600
27 Sep 20216.857.106.817.067.061,905,400
24 Sep 20216.906.996.836.836.831,308,800
23 Sep 20216.966.986.846.926.921,505,200
22 Sep 20216.856.966.826.906.901,511,300
21 Sep 20216.836.886.736.866.861,918,300
20 Sep 20216.946.986.766.806.803,825,700
17 Sep 20217.197.267.067.067.066,771,700
16 Sep 20217.187.357.187.247.242,148,400
15 Sep 20217.047.267.047.197.192,404,200
14 Sep 20217.057.166.977.087.082,827,800
13 Sep 20217.007.096.847.047.043,794,300
10 Sep 20217.187.187.007.037.032,235,600
09 Sep 20217.107.187.057.117.112,764,700
09 Sep 20210.1 Dividend
08 Sep 20217.417.417.197.217.112,123,900
07 Sep 20217.407.577.397.417.311,798,800
03 Sep 20217.407.437.377.427.321,125,500
02 Sep 20217.447.527.397.417.311,791,800
01 Sep 20217.357.447.327.407.301,885,900
31 Aug 20217.307.387.297.357.251,557,600
30 Aug 20217.297.437.247.297.191,706,200
27 Aug 20217.367.427.297.337.231,854,100
26 Aug 20217.447.537.317.377.271,569,200
25 Aug 20217.587.587.397.447.342,214,800
24 Aug 20217.437.607.367.527.422,432,500
23 Aug 20217.307.477.227.467.362,843,800
20 Aug 20217.107.266.987.267.162,621,500
19 Aug 20217.387.496.967.086.985,792,500
18 Aug 20217.307.597.227.447.343,736,400
17 Aug 20217.367.387.027.317.214,294,800
16 Aug 20217.367.667.077.467.368,467,900
13 Aug 20217.627.947.517.867.756,283,600
12 Aug 20217.587.587.407.457.351,756,900
11 Aug 20217.487.607.387.587.471,650,800
10 Aug 20217.547.557.317.457.352,853,300
09 Aug 20217.497.677.447.537.431,572,300
06 Aug 20217.407.667.387.447.341,654,000
05 Aug 20217.427.507.387.427.322,268,700
04 Aug 20217.547.677.407.437.332,263,600
03 Aug 20217.817.907.457.497.393,426,500
02 Aug 20217.637.877.607.867.752,925,600
30 Jul 20217.757.807.617.637.521,343,500
29 Jul 20217.707.787.647.747.631,834,700
28 Jul 20217.487.737.457.667.551,981,800
27 Jul 20217.657.657.417.537.431,990,100
26 Jul 20217.597.707.517.647.531,819,300
23 Jul 20217.707.827.587.667.551,844,100
22 Jul 20217.757.847.587.687.571,987,800
21 Jul 20217.467.877.457.767.653,407,500
20 Jul 20217.647.707.387.507.403,228,000
19 Jul 20217.587.667.217.637.523,368,900
16 Jul 20217.777.937.687.717.602,759,400
15 Jul 20217.647.897.597.837.721,947,500
14 Jul 20217.757.807.577.677.562,063,800
13 Jul 20217.887.977.677.687.573,220,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...