UWM Holding (UWMC)
NYSE:UWMC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
3.85
4.01
3.81
3.92
3.92
+0.26%
17,400,480
0.98
Apr 08, 2026
3.85
3.92
3.82
3.91
3.91
+8.01%
16,567,420
0.91
Apr 07, 2026
3.69
3.72
3.54
3.62
3.62
-3.47%
9,726,071
0.53
Apr 06, 2026
3.74
3.77
3.65
3.75
3.75
+0.81%
9,497,442
0.51
Apr 03, 2026
3.55
3.77
3.53
3.72
3.72
0.00%
0
0.00
Apr 02, 2026
3.55
3.77
3.53
3.72
3.72
+2.20%
9,905,179
0.53
Apr 01, 2026
3.63
3.69
3.57
3.64
3.64
+0.55%
8,803,013
0.47
Mar 31, 2026
3.53
3.65
3.45
3.62
3.62
+4.32%
15,614,040
0.84
Mar 30, 2026
3.47
3.62
3.44
3.47
3.47
+1.46%
22,408,039
1.22
Mar 27, 2026
3.53
3.58
3.42
3.42
3.42
-3.12%
20,212,990
1.11
Mar 26, 2026
3.45
3.54
3.38
3.53
3.53
0.00%
13,780,240
0.76
Mar 25, 2026
3.66
3.72
3.48
3.53
3.53
-2.22%
11,252,200
0.62
Mar 24, 2026
3.63
3.73
3.58
3.61
3.61
-3.48%
13,943,590
0.78
Mar 23, 2026
3.68
3.78
3.65
3.74
3.74
+5.06%
20,573,430
1.17
Mar 20, 2026
3.62
3.71
3.55
3.56
3.56
-3.52%
26,282,051
1.51
Mar 19, 2026
3.75
3.79
3.46
3.69
3.69
+2.79%
24,742,300
1.45
Mar 18, 2026
3.63
3.84
3.59
3.69
3.59
+0.84%
17,513,890
1.02
Mar 17, 2026
3.66
3.75
3.63
3.66
3.56
+0.82%
14,673,910
0.84
Mar 16, 2026
3.75
3.82
3.62
3.63
3.53
-0.81%
20,365,010
1.14
Mar 13, 2026
3.81
3.86
3.62
3.66
3.56
-2.14%
18,053,780
1.02
Mar 12, 2026
3.89
3.91
3.73
3.74
3.64
-4.36%
22,040,300
1.26
Mar 11, 2026
3.99
4.01
3.84
3.91
3.80
-3.21%
16,551,930
0.95
Mar 10, 2026
4.09
4.26
4.02
4.04
3.93
+3.86%
26,208,740
1.54
Mar 09, 2026
3.75
3.91
3.64
3.89
3.78
+0.77%
23,202,000
1.38
Mar 06, 2026
3.97
4.13
3.82
3.86
3.76
-4.21%
26,560,640
1.61
Mar 05, 2026
4.14
4.28
3.99
4.03
3.92
-3.59%
24,261,150
1.49
Mar 04, 2026
4.26
4.31
4.17
4.18
4.07
-1.64%
11,848,000
0.73
Mar 03, 2026
4.23
4.35
4.15
4.25
4.13
-1.85%
17,285,040
1.08
Mar 02, 2026
4.26
4.47
4.21
4.33
4.21
-1.82%
15,110,330
0.95
Feb 27, 2026
4.48
4.58
4.40
4.41
4.29
-3.07%
17,663,830
1.12
Feb 26, 2026
4.15
4.56
4.14
4.55
4.43
+9.36%
29,958,260
1.95
Feb 25, 2026
4.45
4.56
3.79
4.16
4.05
-8.77%
57,573,870
3.96
Feb 24, 2026
4.51
4.60
4.41
4.56
4.44
+0.66%
14,175,480
0.99
Feb 23, 2026
4.58
4.61
4.44
4.53
4.41
-1.94%
11,029,280
0.77
Feb 20, 2026
4.80
4.80
4.60
4.62
4.49
-3.75%
17,230,650
1.22
Feb 19, 2026
4.79
4.83
4.68
4.80
4.67
-0.21%
12,113,620
0.86
Feb 18, 2026
4.81
4.94
4.74
4.81
4.68
-0.62%
11,514,590
0.82
Feb 17, 2026
4.87
4.98
4.83
4.84
4.71
-1.03%
13,763,410
0.99
Feb 16, 2026
4.79
5.08
4.75
4.89
4.76
0.00%
0
0.00
Feb 13, 2026
4.79
5.08
4.75
4.89
4.76
+4.05%
15,262,030
1.09
Feb 12, 2026
4.74
4.82
4.67
4.70
4.57
+0.64%
10,849,800
0.78
Feb 11, 2026
4.77
4.81
4.57
4.67
4.54
-3.50%
13,612,060
0.98
Feb 10, 2026
4.70
4.90
4.67
4.84
4.71
+4.53%
16,990,660
1.23
Feb 09, 2026
4.69
4.80
4.52
4.63
4.50
-2.53%
13,455,560
0.98
Feb 06, 2026
5.26
5.26
4.68
4.75
4.62
-7.76%
25,504,840
1.89
Feb 05, 2026
5.02
5.19
4.93
5.15
5.01
+0.20%
16,820,430
1.25
Feb 04, 2026
5.04
5.17
4.88
5.14
5.00
+1.17%
21,683,640
1.63
Feb 03, 2026
5.22
5.49
5.00
5.08
4.94
-0.96%
31,691,440
2.41
Feb 02, 2026
4.89
5.41
4.80
5.13
4.99
+4.48%
30,608,500
2.39
Jan 30, 2026
5.32
5.38
4.81
4.91
4.78
-13.87%
42,072,390
3.43
Rows: