UWMC

UWM Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
UWM Holdings Corporation UWMC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.566 8.34% 7.356 14:24:52
Open Price Low Price High Price Close Price Prev Close
6.74 6.70 7.61 6.79
more quote information »

UWMC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.867.976.256.987,501,682-0.504-6.41%
1 Month7.588.44086.257.454,975,830-0.224-2.96%
3 Months8.8912.456.258.478,255,821-1.53-17.26%
6 Months11.9512.456.258.818,045,758-4.59-38.44%
1 Year11.9512.456.258.818,045,758-4.59-38.44%
3 Years11.9512.456.258.818,045,758-4.59-38.44%
5 Years11.9512.456.258.818,045,758-4.59-38.44%

UWMC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 11 2021 6.79 0.07 1.04% 6.36 6.865 6.25 8,439,045
May 10 2021 6.72 -0.24 -3.45% 7.08 7.08 6.60 9,507,474
May 07 2021 6.96 -0.23 -3.2% 7.26 7.30 6.94 6,486,347
May 06 2021 7.19 -0.61 -7.82% 7.49 7.49 7.02 10,759,049
May 05 2021 7.80 -0.07 -0.89% 7.86 7.97 7.71 2,316,493
May 04 2021 7.87 -0.03 -0.38% 7.82 7.92 7.55 3,019,839
May 03 2021 7.90 -0.26 -3.19% 8.22 8.227 7.75 4,278,937
Apr 30 2021 8.16 -0.14 -1.69% 8.23 8.25 8.05 2,088,209
Apr 29 2021 8.30 0.09 1.1% 8.39 8.41 7.96 3,628,709
Apr 28 2021 8.21 -0.08 -0.97% 8.22 8.4408 8.20 3,304,141
Apr 27 2021 8.29 0.13 1.59% 8.19 8.34 7.89 2,918,289
Apr 26 2021 8.16 0.31 3.95% 7.88 8.17 7.85 2,748,097
Apr 23 2021 7.85 0.21 2.75% 7.69 7.92 7.67 3,021,288
Apr 22 2021 7.64 0.20 2.69% 7.48 7.885 7.40 6,000,070
Apr 21 2021 7.44 0.21 2.9% 7.30 7.60 7.2301 6,643,461
Apr 20 2021 7.23 -0.27 -3.6% 7.50 7.55 7.18 5,186,540
Apr 19 2021 7.50 0.01 0.13% 7.41 7.64 7.36 3,706,177
Apr 16 2021 7.49 -0.09 -1.19% 7.46 7.51 7.305 5,400,802
Apr 15 2021 7.58 -0.01 -0.13% 7.59 7.8499 7.36 6,551,191
Apr 14 2021 7.59 -0.10 -1.3% 7.58 7.685 7.49 3,512,433
Apr 13 2021 7.69 0.18 2.4% 7.51 7.78 7.47 2,923,662
Apr 12 2021 7.51 -0.20 -2.59% 7.71 7.7728 7.50 3,423,009
See More Historical Prices »


Your Recent History
NYSE
UWMC
UWM
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.