UWM Holdings Corporation (UWMC)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -2.38393977415 | 7.97 | 8.34 | 7.745 | 1297506 | 8.02958253 | CS |
| 4 | 0.72 | 10.1983002833 | 7.06 | 8.34 | 6.54 | 1289370 | 7.36398705 | CS |
| 12 | 1.51 | 24.0829346093 | 6.27 | 8.34 | 6.26 | 1372178 | 7.23297697 | CS |
| 26 | 1.22 | 18.5975609756 | 6.56 | 8.34 | 5.82 | 1591270 | 6.85527473 | CS |
| 52 | 1.57 | 25.2818035427 | 6.21 | 8.34 | 4.49 | 1381031 | 6.45025403 | CS |
| 156 | 0.08 | 1.03896103896 | 7.7 | 8.34 | 2.84 | 1721283 | 5.56480704 | CS |
| 260 | -4.17 | -34.8953974895 | 11.95 | 12.45 | 2.84 | 2510306 | 6.91244943 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 7.78 | -0.1 | -1.27 | 7.92 | 7.92 | 7.745 | 873131 |
| 1721428800 | 7.88 | -0.15 | -1.87 | 8 | 8.1199999 | 7.86 | 1000458 |
| 1721342400 | 8.03 | -0.03 | -0.37 | 8.05 | 8.34 | 7.945 | 1283627 |
| 1721256000 | 8.06 | -0.13 | -1.59 | 8.06 | 8.23 | 8.01 | 1286211 |
| 1721169600 | 8.19 | 0.3 | 3.80 | 7.97 | 8.24 | 7.9 | 2044105 |
| 1721083200 | 7.89 | 0.23 | 3.00 | 7.67 | 7.99 | 7.67 | 1628784 |
| 1720824000 | 7.66 | 0.2 | 2.68 | 7.49 | 7.76 | 7.47 | 1742842 |
| 1720737600 | 7.46 | 0.37 | 5.22 | 7.27 | 7.48 | 7.2 | 2229208 |
| 1720651200 | 7.09 | 0.23 | 3.35 | 6.89 | 7.1 | 6.85 | 1305855 |
| 1720564800 | 6.86 | 0.24 | 3.63 | 6.62 | 6.9 | 6.54 | 1180167 |
| 1720478400 | 6.62 | -0.16 | -2.36 | 6.86 | 6.87 | 6.62 | 1056190 |
| 1720219200 | 6.78 | -0.13 | -1.88 | 6.86 | 6.875 | 6.68 | 1536218 |
| 1720040640 | 6.91 | 0.1 | 1.47 | 6.86 | 6.95 | 6.75 | 1017333 |
| 1719960000 | 6.81 | 0.06 | 0.89 | 6.75 | 6.84 | 6.655 | 993717 |
| 1719873600 | 6.75 | -0.08 | -1.17 | 6.94 | 6.98 | 6.63 | 1113461 |
| 1719614400 | 6.83 | 0 | 0.00 | 6.83 | 6.83 | 6.83 | 0 |
| 1719528000 | 6.83 | 0.04 | 0.59 | 6.78 | 6.86 | 6.75 | 722733 |
| 1719441600 | 6.79 | -0.09 | -1.31 | 6.85 | 6.86 | 6.76 | 1390706 |
| 1719355200 | 6.88 | -0.17 | -2.41 | 7.06 | 7.06 | 6.865 | 803907 |
| 1719268800 | 7.05 | 0.08 | 1.15 | 7 | 7.09 | 6.97 | 769669 |
| 1719009600 | 6.97 | -0.01 | -0.14 | 6.93 | 7.05 | 6.85 | 1597704 |
| 1718923200 | 6.98 | -0.28 | -3.86 | 7.1 | 7.1311 | 6.95 | 1178964 |
| 1718750400 | 7.26 | -0.12 | -1.63 | 7.37 | 7.37 | 7.245 | 1232271 |
| 1718664000 | 7.38 | 0.08 | 1.10 | 7.29 | 7.41 | 7.23 | 545486 |
| 1718404800 | 7.3 | -0.06 | -0.82 | 7.25 | 7.4 | 7.235 | 691007 |
| 1718318400 | 7.36 | -0.06 | -0.81 | 7.46 | 7.465 | 7.225 | 807288 |
| 1718232000 | 7.42 | 0.16 | 2.20 | 7.5 | 7.785 | 7.39 | 1376276 |
| 1718145600 | 7.26 | 0 | 0.00 | 7.21 | 7.285 | 7.195 | 878949 |
| 1718059200 | 7.26 | -0.09 | -1.22 | 7.3 | 7.325 | 7.18 | 794736 |
| 1717800000 | 7.35 | -0.15 | -2.00 | 7.4 | 7.4606 | 7.33 | 1228767 |
| 1717713600 | 7.5 | -0.11 | -1.45 | 7.57 | 7.62 | 7.46 | 650245 |
| 1717627200 | 7.61 | 0.05 | 0.66 | 7.6 | 7.665 | 7.53 | 1106821 |
| 1717540800 | 7.56 | 0.04 | 0.53 | 7.47 | 7.64 | 7.46 | 1392417 |
| 1717454400 | 7.52 | 0.15 | 2.04 | 7.41 | 7.56 | 7.33 | 1330493 |
| 1717195200 | 7.37 | -0.04 | -0.54 | 7.47 | 7.505 | 7.345 | 1413582 |
| 1717108800 | 7.41 | 0.26 | 3.64 | 7.18 | 7.44 | 7.14 | 1801984 |
| 1717022400 | 7.15 | -0.27 | -3.64 | 7.29 | 7.31 | 7.085 | 1622976 |
| 1716936000 | 7.42 | 0.16 | 2.20 | 7.3 | 7.505 | 7.3 | 1300579 |
| 1716590400 | 7.26 | 0.31 | 4.46 | 7.03 | 7.29 | 6.98 | 993410 |
| 1716504000 | 6.95 | -0.07 | -1.00 | 7.08 | 7.08 | 6.92 | 1296100 |
| 1716417600 | 7.02 | -0.16 | -2.23 | 7.17 | 7.22 | 6.99 | 1335723 |
| 1716331200 | 7.18 | 0.03 | 0.42 | 7.12 | 7.21 | 7.09 | 1182489 |
| 1716244800 | 7.15 | 0 | 0.00 | 7.15 | 7.215 | 7.105 | 1512842 |
| 1715985600 | 7.15 | -0.07 | -0.97 | 7.19 | 7.26 | 7.07 | 1305896 |
| 1715899200 | 7.22 | -0.16 | -2.17 | 7.34 | 7.355 | 7.18 | 1354180 |
| 1715812800 | 7.38 | 0.03 | 0.41 | 7.41 | 7.608 | 7.375 | 2078487 |
| 1715726400 | 7.35 | 0.4 | 5.76 | 7.08 | 7.36 | 7.05 | 2152866 |
| 1715640000 | 6.95 | -0.15 | -2.11 | 7.15 | 7.245 | 6.835 | 2047702 |
| 1715380800 | 7.1 | -0.41 | -5.46 | 7.48 | 7.54 | 7.01 | 2009911 |
| 1715294400 | 7.51 | 0.36 | 5.03 | 7.28 | 7.62 | 7.19 | 2790884 |
| 1715208000 | 7.15 | 0.02 | 0.28 | 7.03 | 7.19 | 7 | 2047336 |
| 1715121600 | 7.13 | 0.05 | 0.71 | 7.06 | 7.27 | 7.03 | 1751031 |
| 1715035200 | 7.08 | 0.28 | 4.12 | 6.87 | 7.15 | 6.87 | 1817749 |
| 1714776000 | 6.8 | 0.05 | 0.74 | 6.86 | 6.9535 | 6.69 | 2446111 |
| 1714689600 | 6.75 | 0.36 | 5.63 | 6.51 | 6.75 | 6.415 | 1347414 |
| 1714603200 | 6.39 | 0.09 | 1.43 | 6.3 | 6.55 | 6.3 | 1471318 |
| 1714516800 | 6.3 | -0.03 | -0.47 | 6.2699999 | 6.38 | 6.26 | 971626 |
| 1714430400 | 6.33 | -0.06 | -0.94 | 6.45 | 6.5199999 | 6.28 | 1259664 |
| 1714171200 | 6.39 | 0 | 0.00 | 6.43 | 6.54 | 6.38 | 979096 |
| 1714084800 | 6.39 | -0.17 | -2.59 | 6.4 | 6.465 | 6.22 | 2202445 |
| 1713998400 | 6.5599999 | 0.15 | 2.34 | 6.39 | 6.6 | 6.36 | 1781819 |
| 1713912000 | 6.41 | 0.16 | 2.56 | 6.23 | 6.44 | 6.23 | 1469691 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
