Register for real-time alerts, custom portfolio, and market movers
UWMC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 6.25 | 0.10 | 1.63% | 6.18 | 6.26 | 6.1493 | 1,419,096 |
| Apr 19 2024 | 6.15 | -0.02 | -0.32% | 6.14 | 6.23 | 6.10 | 1,598,871 |
| Apr 18 2024 | 6.17 | 0.07 | 1.15% | 6.18 | 6.255 | 6.13 | 1,055,687 |
| Apr 17 2024 | 6.10 | -0.01 | -0.16% | 6.15 | 6.18 | 6.03 | 1,373,235 |
| Apr 16 2024 | 6.11 | 0.04 | 0.66% | 5.99 | 6.13 | 5.98 | 947,142 |
| Apr 15 2024 | 6.07 | -0.21 | -3.34% | 6.30 | 6.31 | 5.98 | 2,030,365 |
| Apr 12 2024 | 6.28 | -0.10 | -1.57% | 6.28 | 6.41 | 6.26 | 1,119,851 |
| Apr 11 2024 | 6.38 | 0.12 | 1.92% | 6.32 | 6.50 | 6.265 | 2,189,272 |
| Apr 10 2024 | 6.26 | -0.50 | -7.40% | 6.52 | 6.60 | 6.185 | 2,754,000 |
| Apr 09 2024 | 6.76 | 0.43 | 6.79% | 6.41 | 6.78 | 6.26 | 3,668,509 |
| Apr 08 2024 | 6.33 | -0.12 | -1.86% | 6.50 | 6.525 | 6.235 | 2,113,269 |
| Apr 05 2024 | 6.45 | 0.00 | 0.00% | 6.38 | 6.58 | 6.32 | 2,165,152 |
| Apr 04 2024 | 6.45 | 0.35 | 5.74% | 6.15 | 6.555 | 6.08 | 6,325,571 |
| Apr 03 2024 | 6.10 | 0.10 | 1.67% | 6.01 | 6.16 | 5.86 | 6,132,443 |
| Apr 02 2024 | 6.00 | -0.56 | -8.54% | 6.455 | 6.55 | 5.96 | 7,035,516 |
| Apr 01 2024 | 6.56 | -0.70 | -9.64% | 7.27 | 7.27 | 6.55 | 4,347,721 |
| Mar 28 2024 | 7.26 | 0.05 | 0.69% | 7.31 | 7.53 | 7.17 | 3,898,338 |
| Mar 27 2024 | 7.21 | -0.08 | -1.10% | 7.36 | 7.415 | 7.155 | 1,958,034 |
| Mar 26 2024 | 7.29 | -0.14 | -1.88% | 7.50 | 7.52 | 7.20 | 2,003,033 |
| Mar 25 2024 | 7.43 | -0.19 | -2.49% | 7.60 | 7.75 | 7.43 | 1,990,767 |
| Mar 22 2024 | 7.62 | 0.13 | 1.74% | 7.47 | 7.66 | 7.38 | 2,156,804 |
| Mar 21 2024 | 7.49 | 0.34 | 4.76% | 7.18 | 7.55 | 7.15 | 2,595,786 |
| Mar 20 2024 | 7.15 | 0.40 | 5.93% | 6.74 | 7.16 | 6.73 | 1,570,675 |
| Mar 19 2024 | 6.75 | -0.04 | -0.59% | 6.65 | 6.77 | 6.51 | 1,167,773 |
| Mar 18 2024 | 6.79 | 0.05 | 0.74% | 6.80 | 6.875 | 6.69 | 1,113,772 |
| Mar 15 2024 | 6.74 | 0.03 | 0.45% | 6.67 | 6.785 | 6.67 | 2,626,594 |
| Mar 14 2024 | 6.71 | -0.20 | -2.89% | 6.91 | 6.91 | 6.70 | 1,800,752 |
| Mar 13 2024 | 6.91 | 0.14 | 2.07% | 6.77 | 6.98 | 6.73 | 1,569,372 |
| Mar 12 2024 | 6.77 | -0.04 | -0.59% | 6.83 | 6.875 | 6.67 | 911,469 |
| Mar 11 2024 | 6.81 | 0.15 | 2.25% | 6.60 | 6.82 | 6.5832 | 1,768,293 |
| Mar 08 2024 | 6.66 | 0.08 | 1.22% | 6.61 | 6.75 | 6.61 | 1,072,234 |
| Mar 07 2024 | 6.58 | 0.09 | 1.39% | 6.56 | 6.63 | 6.455 | 819,543 |
| Mar 06 2024 | 6.49 | 0.13 | 2.04% | 6.44 | 6.52 | 6.375 | 1,207,370 |
| Mar 05 2024 | 6.36 | -0.04 | -0.63% | 6.34 | 6.43 | 6.25 | 1,339,815 |
| Mar 04 2024 | 6.40 | -0.17 | -2.59% | 6.57 | 6.58 | 6.39 | 1,197,455 |
| Mar 01 2024 | 6.57 | 0.19 | 2.98% | 6.46 | 6.68 | 6.335 | 1,172,030 |
| Feb 29 2024 | 6.38 | 0.01 | 0.16% | 6.40 | 6.55 | 6.3001 | 1,343,439 |
| Feb 28 2024 | 6.37 | -0.34 | -5.07% | 6.26 | 6.43 | 5.82 | 3,470,749 |
| Feb 27 2024 | 6.71 | 0.16 | 2.44% | 6.57 | 6.88 | 6.525 | 1,773,378 |
| Feb 26 2024 | 6.55 | -0.14 | -2.09% | 6.66 | 6.74 | 6.52 | 914,663 |
| Feb 23 2024 | 6.69 | 0.06 | 0.90% | 6.69 | 6.775 | 6.63 | 1,365,341 |
| Feb 22 2024 | 6.63 | -0.04 | -0.60% | 6.72 | 6.78 | 6.60 | 1,337,194 |
| Feb 21 2024 | 6.67 | -0.10 | -1.48% | 6.74 | 6.74 | 6.59 | 911,442 |
| Feb 20 2024 | 6.77 | -0.09 | -1.31% | 6.79 | 6.81 | 6.71 | 689,407 |
| Feb 16 2024 | 6.86 | -0.16 | -2.28% | 6.88 | 6.97 | 6.85 | 665,126 |
| Feb 15 2024 | 7.02 | 0.16 | 2.33% | 6.94 | 7.05 | 6.93 | 833,872 |
| Feb 14 2024 | 6.86 | 0.13 | 1.93% | 6.84 | 6.92 | 6.72 | 790,477 |
| Feb 13 2024 | 6.73 | -0.34 | -4.81% | 6.72 | 6.81 | 6.71 | 1,307,655 |
| Feb 12 2024 | 7.07 | 0.01 | 0.14% | 7.09 | 7.27 | 7.02 | 1,636,857 |
| Feb 09 2024 | 7.06 | 0.18 | 2.62% | 6.91 | 7.12 | 6.85 | 1,121,276 |
| Feb 08 2024 | 6.88 | -0.01 | -0.15% | 6.89 | 6.94 | 6.83 | 952,374 |
| Feb 07 2024 | 6.89 | -0.01 | -0.14% | 6.90 | 6.98 | 6.81 | 1,015,382 |
| Feb 06 2024 | 6.90 | 0.15 | 2.22% | 6.77 | 6.96 | 6.75 | 972,320 |
| Feb 05 2024 | 6.75 | -0.32 | -4.53% | 6.94 | 6.94 | 6.74 | 1,247,619 |
| Feb 02 2024 | 7.07 | 0.01 | 0.14% | 7.00 | 7.09 | 6.83 | 1,171,796 |
| Feb 01 2024 | 7.06 | 0.36 | 5.37% | 6.72 | 7.08 | 6.72 | 1,664,403 |
| Jan 31 2024 | 6.70 | -0.12 | -1.76% | 6.80 | 6.935 | 6.69 | 1,336,116 |
| Jan 30 2024 | 6.82 | 0.11 | 1.64% | 6.68 | 6.87 | 6.635 | 1,711,879 |
| Jan 29 2024 | 6.71 | 0.15 | 2.29% | 6.55 | 6.72 | 6.51 | 627,448 |
| Jan 26 2024 | 6.56 | 0.05 | 0.77% | 6.57 | 6.63 | 6.545 | 811,291 |
| Jan 25 2024 | 6.51 | 0.10 | 1.56% | 6.51 | 6.62 | 6.40 | 859,195 |
| Jan 24 2024 | 6.41 | -0.09 | -1.38% | 6.57 | 6.635 | 6.37 | 1,106,660 |
