UWM Holdings Corporation (UWMC)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 1.0152284264 | 5.91 | 6.26 | 5.79 | 3147787 | 6.02347593 | CS |
| 4 | -0.66 | -9.95475113122 | 6.63 | 6.7 | 5.66 | 4099815 | 6.18834716 | CS |
| 12 | 0.17 | 2.93103448276 | 5.8 | 6.72 | 5.309 | 3554650 | 6.07305075 | CS |
| 26 | -2.63 | -30.5813953488 | 8.6 | 8.725 | 5.309 | 3364437 | 6.40473455 | CS |
| 52 | -1.21 | -16.852367688 | 7.18 | 9.74 | 5.309 | 2573712 | 6.82936439 | CS |
| 156 | 1.27 | 27.0212765957 | 4.7 | 9.74 | 2.84 | 1726769 | 5.79861433 | CS |
| 260 | -5.98 | -50.0418410042 | 11.95 | 12.45 | 2.84 | 2585330 | 6.89335602 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742510400 | 5.92 | -0.09 | -1.50 | 5.96 | 6.13 | 5.89 | 4452760 |
| 1742424000 | 6.01 | -0.1 | -1.64 | 6.1 | 6.17 | 5.92 | 3113389 |
| 1742337600 | 6.11 | -0.09 | -1.45 | 6.19 | 6.24 | 6.09 | 2685555 |
| 1742251200 | 6.2 | 0.25 | 4.20 | 5.95 | 6.26 | 5.95 | 2694094 |
| 1741992000 | 5.95 | 0.17 | 2.94 | 5.91 | 5.97 | 5.79 | 2793136 |
| 1741905600 | 5.78 | -0.06 | -1.03 | 5.86 | 5.88 | 5.66 | 4926056 |
| 1741819200 | 5.84 | -0.12 | -2.01 | 6.03 | 6.07 | 5.78 | 4675558 |
| 1741732800 | 5.96 | -0.04 | -0.67 | 5.96 | 6.0983 | 5.89 | 4428265 |
| 1741646400 | 6 | -0.39 | -6.10 | 6.29 | 6.33 | 5.925 | 4209871 |
| 1741390800 | 6.39 | 0.16 | 2.57 | 6.23 | 6.63 | 6.23 | 5726389 |
| 1741304400 | 6.23 | -0.21 | -3.26 | 6.39 | 6.475 | 6.22 | 3180789 |
| 1741218000 | 6.44 | 0.03 | 0.47 | 6.47 | 6.53 | 6.215 | 3531759 |
| 1741131600 | 6.41 | -0.16 | -2.44 | 6.48 | 6.6112 | 6.29 | 3283904 |
| 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 | 5018348 |
| 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 | 1634536 |
| 1738366800 | 6.03 | -0.32 | -5.04 | 6.32 | 6.3796 | 6.03 | 2020367 |
| 1738280400 | 6.35 | 0.2 | 3.25 | 6.21 | 6.37 | 6.21 | 2692171 |
| 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 | 6.22 | 6.26 | 6.12 | 3282795 |
| 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 | 5.545 | 5.5599999 | 5.32 | 5067679 |
| 1736379600 | 5.68 | 0.11 | 1.97 | 5.51 | 5.755 | 5.46 | 5381511 |
| 1736293200 | 5.57 | -0.13 | -2.28 | 5.755 | 5.87 | 5.49 | 4410179 |
| 1736206800 | 5.7 | -0.07 | -1.21 | 5.73 | 5.845 | 5.64 | 8718526 |
| 1735947600 | 5.7699999 | 0.13 | 2.30 | 5.58 | 5.85 | 5.53 | 4372752 |
| 1735861200 | 5.64 | -0.23 | -3.92 | 5.8099999 | 5.82 | 5.48 | 4437415 |
| 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 | 2373946 |
| 1735342800 | 5.78 | -0.06 | -1.03 | 5.791 | 5.825 | 5.7 | 2251491 |
| 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 | 2597886 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
