-
5 DAY PERFORMANCE
+4.23% -
1 MONTH PERFORMANCE
-6.53% -
3 MONTH PERFORMANCE
-35.29% -
6 MONTH PERFORMANCE
-11.37% -
YEAR-TO-DATE PERFORMANCE
-13.85% -
1 YEAR PERFORMANCE
+10.39%
UWM Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $6.01 | $6.15 (2.33%) | $6.21 | $5.99 | 2.08 M | $10.39 B |
| 11/21/2024 | $6.08 | $6.02 (-0.99%) | $6.21 | $6.00 | 1.89 M | $10.17 B |
| 11/20/2024 | $6.16 | $6.07 (-1.46%) | $6.20 | $5.83 | 4.68 M | $10.26 B |
| 11/19/2024 | $5.89 | $6.24 (5.94%) | $6.25 | $5.85 | 3.43 M | $10.54 B |
| 11/18/2024 | $5.80 | $5.91 (1.9%) | $5.93 | $5.67 | 3.70 M | $9.99 B |
| 11/15/2024 | $5.78 | $5.83 (0.87%) | $5.93 | $5.75 | 3.07 M | $9.85 B |
| 11/14/2024 | $5.90 | $5.74 (-2.71%) | $5.96 | $5.70 | 3.12 M | $9.70 B |
| 11/13/2024 | $6.04 | $5.90 (-2.32%) | $6.07 | $5.85 | 4.02 M | $9.97 B |
| 11/12/2024 | $6.11 | $6.02 (-1.47%) | $6.19 | $5.99 | 3.17 M | $10.17 B |
| 11/11/2024 | $6.20 | $6.19 (-0.16%) | $6.26 | $6.08 | 3.30 M | $10.46 B |
| 11/08/2024 | $6.14 | $6.23 (1.47%) | $6.25 | $6.03 | 3.63 M | $10.53 B |
| 11/07/2024 | $6.43 | $6.16 (-4.2%) | $6.58 | $6.11 | 6.31 M | $10.41 B |
| 11/06/2024 | $6.70 | $6.63 (-1.04%) | $6.70 | $6.26 | 5.80 M | $11.20 B |
| 11/05/2024 | $6.33 | $6.56 (3.63%) | $6.61 | $6.31 | 3.01 M | $11.08 B |
| 11/04/2024 | $6.30 | $6.38 (1.27%) | $6.52 | $6.30 | 3.30 M | $10.30 B |
| 11/01/2024 | $6.50 | $6.29 (-3.23%) | $6.53 | $6.28 | 3.34 M | $10.16 B |
| 10/31/2024 | $6.59 | $6.44 (-2.28%) | $6.63 | $6.42 | 3.29 M | $10.40 B |
| 10/30/2024 | $6.53 | $6.61 (1.23%) | $6.72 | $6.52 | 3.89 M | $10.67 B |
| 10/29/2024 | $6.52 | $6.54 (0.31%) | $6.56 | $6.33 | 2.92 M | $10.56 B |
| 10/28/2024 | $6.66 | $6.63 (-0.45%) | $6.68 | $6.52 | 2.63 M | $10.71 B |
| 10/25/2024 | $6.73 | $6.63 (-1.49%) | $6.76 | $6.56 | 3.34 M | $10.71 B |
| 10/24/2024 | $6.60 | $6.69 (1.36%) | $6.72 | $6.58 | 2.08 M | $10.80 B |
| 10/23/2024 | $6.68 | $6.59 (-1.35%) | $6.71 | $6.57 | 1.95 M | $10.64 B |
| 10/22/2024 | $6.87 | $6.75 (-1.75%) | $6.89 | $6.70 | 2.80 M | $10.90 B |
| 10/21/2024 | $7.25 | $6.88 (-5.1%) | $7.27 | $6.88 | 3.65 M | $11.11 B |
| 10/18/2024 | $7.38 | $7.29 (-1.22%) | $7.40 | $7.27 | 1.35 M | $11.77 B |
| 10/17/2024 | $7.40 | $7.36 (-0.54%) | $7.43 | $7.29 | 2.23 M | $11.89 B |
| 10/16/2024 | $7.53 | $7.40 (-1.73%) | $7.56 | $7.37 | 2.92 M | $11.95 B |
| 10/15/2024 | $7.43 | $7.50 (0.94%) | $7.60 | $7.36 | 2.56 M | $12.11 B |
| 10/14/2024 | $7.33 | $7.40 (0.95%) | $7.44 | $7.28 | 1.85 M | $11.95 B |
| 10/11/2024 | $7.22 | $7.38 (2.22%) | $7.38 | $7.17 | 2.65 M | $11.92 B |
| 10/10/2024 | $7.30 | $7.26 (-0.55%) | $7.30 | $7.11 | 2.07 M | $11.72 B |
| 10/09/2024 | $7.38 | $7.33 (-0.68%) | $7.52 | $7.30 | 2.38 M | $11.84 B |
| 10/08/2024 | $7.53 | $7.33 (-2.66%) | $7.53 | $7.28 | 2.63 M | $11.84 B |
| 10/07/2024 | $7.50 | $7.36 (-1.87%) | $7.52 | $7.29 | 3.55 M | $11.89 B |
| 10/04/2024 | $7.88 | $7.56 (-4.06%) | $7.89 | $7.46 | 12.23 M | $12.21 B |
| 10/03/2024 | $8.00 | $7.86 (-1.75%) | $8.03 | $7.81 | 5.05 M | $12.69 B |
| 10/02/2024 | $8.29 | $8.07 (-2.65%) | $8.29 | $8.00 | 7.67 M | $13.03 B |
| 10/01/2024 | $8.56 | $8.33 (-2.69%) | $8.56 | $8.29 | 1.88 M | $13.45 B |
| 09/30/2024 | $8.32 | $8.52 (2.4%) | $8.64 | $8.32 | 2.54 M | $13.76 B |
| 09/27/2024 | $8.45 | $8.39 (-0.71%) | $8.46 | $8.33 | 1.36 M | $13.55 B |
| 09/26/2024 | $8.43 | $8.38 (-0.59%) | $8.48 | $8.34 | 1.23 M | $13.53 B |
| 09/25/2024 | $8.57 | $8.40 (-1.98%) | $8.59 | $8.34 | 2.16 M | $13.57 B |
| 09/24/2024 | $8.64 | $8.63 (-0.12%) | $8.73 | $8.50 | 2.12 M | $13.94 B |
| 09/23/2024 | $8.60 | $8.63 (0.35%) | $8.72 | $8.51 | 3.89 M | $13.94 B |
| 09/20/2024 | $8.55 | $8.42 (-1.52%) | $8.55 | $8.36 | 2.54 M | $13.60 B |
| 09/19/2024 | $8.97 | $8.51 (-5.13%) | $8.97 | $8.46 | 2.76 M | $13.74 B |
| 09/18/2024 | $8.90 | $8.92 (0.22%) | $9.14 | $8.73 | 3.72 M | $14.41 B |
| 09/17/2024 | $9.14 | $8.94 (-2.19%) | $9.17 | $8.93 | 1.73 M | $14.44 B |
| 09/16/2024 | $9.18 | $9.11 (-0.76%) | $9.25 | $8.97 | 1.23 M | $14.71 B |
| 09/13/2024 | $8.99 | $9.14 (1.67%) | $9.17 | $8.96 | 2.11 M | $14.76 B |
| 09/12/2024 | $9.00 | $8.92 (-0.89%) | $9.10 | $8.84 | 2.18 M | $14.41 B |
| 09/11/2024 | $8.77 | $8.95 (2.05%) | $8.99 | $8.66 | 1.36 M | $14.45 B |
| 09/10/2024 | $8.85 | $8.86 (0.11%) | $8.87 | $8.72 | 1.09 M | $14.31 B |
| 09/09/2024 | $8.80 | $8.82 (0.23%) | $8.94 | $8.77 | 1.69 M | $14.24 B |
| 09/06/2024 | $8.90 | $8.79 (-1.24%) | $9.07 | $8.77 | 1.05 M | $14.20 B |
| 09/05/2024 | $9.20 | $8.94 (-2.83%) | $9.24 | $8.88 | 1.68 M | $14.44 B |
| 09/04/2024 | $9.23 | $9.26 (0.33%) | $9.43 | $9.15 | 1.49 M | $14.95 B |
| 09/03/2024 | $9.38 | $9.16 (-2.35%) | $9.45 | $9.16 | 1.07 M | $14.79 B |
| 08/30/2024 | $9.17 | $9.40 (2.51%) | $9.44 | $9.02 | 1.32 M | $15.18 B |
| 08/29/2024 | $9.20 | $9.11 (-0.98%) | $9.29 | $8.99 | 1.83 M | $14.71 B |
| 08/28/2024 | $9.31 | $9.16 (-1.61%) | $9.34 | $9.11 | 1.42 M | $14.79 B |
| 08/27/2024 | $9.30 | $9.35 (0.54%) | $9.39 | $9.20 | 1.09 M | $15.10 B |
| 08/26/2024 | $9.57 | $9.33 (-2.51%) | $9.61 | $9.29 | 1.96 M | $15.07 B |
| 08/23/2024 | $9.50 | $9.52 (0.21%) | $9.74 | $9.39 | 2.81 M | $15.37 B |