UWM Holdings Corporation (UWMC)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 1.07692307692 | 6.5 | 6.63 | 5.81 | 5259783 | 6.32531704 | CS |
| 4 | 0.75 | 12.8865979381 | 5.82 | 6.72 | 5.76 | 3306353 | 6.32680225 | CS |
| 12 | 0.4 | 6.4829821718 | 6.17 | 6.72 | 5.309 | 3375324 | 6.03957609 | CS |
| 26 | -2.66 | -28.8190682557 | 9.23 | 9.43 | 5.309 | 3132941 | 6.60187899 | CS |
| 52 | 0 | 0 | 6.57 | 9.74 | 5.309 | 2428109 | 6.8872751 | CS |
| 156 | 2.24 | 51.7321016166 | 4.33 | 9.74 | 2.84 | 1700155 | 5.75184621 | CS |
| 260 | -5.38 | -45.0209205021 | 11.95 | 12.45 | 2.84 | 2560212 | 6.90816159 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 6.57 | 0.29 | 4.62 | 6.44 | 6.63 | 6.3701 | 5640800 |
| 1740786000 | 6.28 | 0.2 | 3.29 | 6.13 | 6.34 | 6.0599999 | 5197367 |
| 1740699600 | 6.08 | -0.12 | -1.94 | 6.14 | 6.25 | 6 | 4523551 |
| 1740613200 | 6.2 | -0.38 | -5.78 | 5.92 | 6.22 | 5.8099999 | 7422348 |
| 1740526800 | 6.58 | 0.14 | 2.17 | 6.5 | 6.63 | 6.455 | 3514850 |
| 1740440400 | 6.44 | -0.01 | -0.16 | 6.45 | 6.53 | 6.3 | 2800989 |
| 1740181200 | 6.45 | -0.18 | -2.71 | 6.63 | 6.7 | 6.4 | 3144172 |
| 1740094800 | 6.63 | 0.07 | 1.07 | 6.57 | 6.72 | 6.53 | 2559891 |
| 1740008400 | 6.5599999 | 0.05 | 0.77 | 6.47 | 6.58 | 6.445 | 1758018 |
| 1739922000 | 6.51 | 0.12 | 1.88 | 6.39 | 6.535 | 6.335 | 1754638 |
| 1739576400 | 6.39 | 0.07 | 1.11 | 6.38 | 6.48 | 6.35 | 1824872 |
| 1739490000 | 6.32 | 0.18 | 2.93 | 6.21 | 6.43 | 6.2 | 3207169 |
| 1739403600 | 6.14 | -0.13 | -2.07 | 6.2 | 6.2 | 5.985 | 1966773 |
| 1739317200 | 6.2699999 | 0 | 0.00 | 6.24 | 6.33 | 6.17 | 3561894 |
| 1739230800 | 6.2699999 | 0 | 0.00 | 6.32 | 6.36 | 6.24 | 1791156 |
| 1738971600 | 6.2699999 | -0.02 | -0.32 | 6.2699999 | 6.3099999 | 6.12 | 5228831 |
| 1738885200 | 6.29 | 0.27 | 4.49 | 6.09 | 6.3 | 6.03 | 3482344 |
| 1738798800 | 6.0199999 | 0.05 | 0.84 | 6.0199999 | 6.09 | 5.96 | 2422236 |
| 1738712400 | 5.97 | 0.09 | 1.53 | 5.82 | 5.98 | 5.76 | 1229296 |
| 1738626000 | 5.88 | -0.15 | -2.49 | 5.87 | 5.99 | 5.8 | 1688589 |
| 1738366800 | 6.03 | -0.32 | -5.04 | 6.32 | 6.32 | 6.03 | 2013451 |
| 1738280400 | 6.35 | 0.2 | 3.25 | 6.21 | 6.37 | 6.21 | 2521379 |
| 1738194000 | 6.15 | -0.13 | -2.07 | 6.28 | 6.33 | 6.085 | 2031446 |
| 1738107600 | 6.28 | -0.09 | -1.41 | 6.35 | 6.35 | 6.17 | 2221691 |
| 1738021200 | 6.37 | 0.22 | 3.58 | 6.04 | 6.41 | 6.04 | 3462452 |
| 1737762000 | 6.15 | -0.01 | -0.16 | 6.16 | 6.19 | 6.09 | 1751958 |
| 1737675600 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1737589200 | 6.16 | -0.06 | -0.96 | 6.19 | 6.21 | 6.12 | 1782046 |
| 1737502800 | 6.22 | 0.08 | 1.30 | 6.19 | 6.26 | 6.12 | 3337954 |
| 1737157200 | 6.14 | -0.04 | -0.65 | 6.2699999 | 6.28 | 6.075 | 3632906 |
| 1737070800 | 6.18 | 0.1 | 1.64 | 6.0599999 | 6.255 | 6.005 | 3578107 |
| 1736984400 | 6.08 | 0.27 | 4.65 | 5.91 | 6.12 | 5.84 | 4708664 |
| 1736898000 | 5.8099999 | 0.38 | 7.00 | 5.51 | 5.85 | 5.44 | 5406684 |
| 1736811600 | 5.43 | -0.03 | -0.55 | 5.38 | 5.43 | 5.309 | 3435252 |
| 1736552400 | 5.46 | -0.22 | -3.87 | 5.57 | 5.58 | 5.32 | 5139549 |
| 1736379600 | 5.68 | 0.11 | 1.97 | 5.5199999 | 5.755 | 5.46 | 5450323 |
| 1736293200 | 5.57 | -0.13 | -2.28 | 5.73 | 5.87 | 5.49 | 4425068 |
| 1736206800 | 5.7 | -0.07 | -1.21 | 5.7699999 | 5.85 | 5.64 | 8797450 |
| 1735947600 | 5.7699999 | 0.13 | 2.30 | 5.62 | 5.85 | 5.53 | 4517171 |
| 1735861200 | 5.64 | -0.23 | -3.92 | 5.9 | 5.915 | 5.48 | 4513614 |
| 1735688400 | 5.87 | 0.13 | 2.26 | 5.8099999 | 5.95 | 5.76 | 3638853 |
| 1735602000 | 5.74 | -0.04 | -0.69 | 5.7699999 | 5.815 | 5.59 | 2376516 |
| 1735342800 | 5.78 | -0.06 | -1.03 | 5.8 | 5.825 | 5.7 | 2291190 |
| 1735256400 | 5.84 | 0.08 | 1.39 | 5.71 | 5.85 | 5.63 | 1880011 |
| 1735077840 | 5.76 | 0.02 | 0.35 | 5.73 | 5.7699999 | 5.64 | 1232389 |
| 1734997200 | 5.74 | -0.14 | -2.38 | 5.87 | 5.94 | 5.73 | 2598310 |
| 1734738000 | 5.88 | 0.23 | 4.07 | 5.61 | 6.045 | 5.61 | 4883335 |
| 1734651600 | 5.65 | -0.09 | -1.57 | 5.68 | 5.74 | 5.44 | 4465847 |
| 1734565200 | 5.74 | -0.22 | -3.69 | 6.01 | 6.12 | 5.705 | 4750257 |
| 1734478800 | 5.96 | -0.01 | -0.17 | 5.94 | 6.13 | 5.93 | 3092688 |
| 1734392400 | 5.97 | -0.05 | -0.83 | 6.0199999 | 6.16 | 5.945 | 2930731 |
| 1734133200 | 6.0199999 | -0.23 | -3.68 | 6.26 | 6.28 | 5.945 | 4342902 |
| 1734046800 | 6.25 | -0.07 | -1.11 | 6.3 | 6.48 | 6.25 | 2784625 |
| 1733960400 | 6.32 | 0.19 | 3.10 | 6.19 | 6.33 | 6.13 | 2499132 |
| 1733874000 | 6.13 | -0.15 | -2.39 | 6.23 | 6.37 | 6.12 | 2127407 |
| 1733787600 | 6.28 | -0.19 | -2.94 | 6.46 | 6.4683 | 6.085 | 2718023 |
| 1733528400 | 6.47 | 0.2 | 3.19 | 6.34 | 6.515 | 6.325 | 2628730 |
| 1733442000 | 6.2699999 | -0.07 | -1.10 | 6.35 | 6.43 | 6.22 | 2666922 |
| 1733355600 | 6.34 | -0.2 | -3.06 | 6.5 | 6.53 | 6.265 | 2342259 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
