Uwm Holdings Corporation (UWMC)
NYSE:UWMC
Want to see UWMC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
2.93
3.02
2.87
3.01
3.01
+3.08%
23,632,980
1.37
May 19, 2026
2.91
2.99
2.83
2.92
2.92
0.00%
19,774,939
1.15
May 18, 2026
3.00
3.07
2.91
2.92
2.92
-2.67%
19,484,490
1.14
May 15, 2026
3.00
3.03
2.95
3.00
3.00
-0.99%
29,145,801
1.73
May 14, 2026
3.11
3.15
3.02
3.03
3.03
-2.26%
19,137,930
1.16
May 13, 2026
3.19
3.21
3.10
3.10
3.10
-4.62%
11,835,820
0.71
May 12, 2026
3.30
3.31
3.14
3.25
3.25
-2.40%
18,636,891
1.13
May 11, 2026
3.32
3.45
3.08
3.33
3.33
-1.48%
33,734,840
2.09
May 08, 2026
3.43
3.45
3.33
3.38
3.38
0.00%
17,130,949
1.06
May 07, 2026
3.53
3.53
3.27
3.38
3.38
-3.15%
25,863,029
1.62
May 06, 2026
3.69
4.00
3.42
3.49
3.49
+1.75%
49,426,781
3.18
May 05, 2026
3.55
3.55
3.39
3.43
3.43
-3.11%
13,844,210
0.89
May 04, 2026
3.64
3.65
3.52
3.54
3.54
-3.28%
11,305,770
0.72
May 01, 2026
3.50
3.70
3.50
3.66
3.66
+3.39%
14,372,670
0.90
Apr 30, 2026
3.45
3.57
3.44
3.54
3.54
+2.02%
7,860,515
0.48
Apr 29, 2026
3.66
3.66
3.43
3.47
3.47
-4.93%
12,297,770
0.73
Apr 28, 2026
3.74
3.77
3.63
3.65
3.65
-2.41%
8,312,344
0.49
Apr 27, 2026
3.76
3.83
3.74
3.74
3.74
-1.06%
11,792,690
0.69
Apr 24, 2026
3.64
3.81
3.63
3.78
3.78
+3.00%
12,527,490
0.74
Apr 23, 2026
3.69
3.72
3.59
3.67
3.67
-0.27%
9,212,600
0.54
Apr 22, 2026
3.80
3.83
3.65
3.68
3.68
-1.60%
10,636,740
0.63
Apr 21, 2026
4.00
4.02
3.73
3.74
3.74
-6.03%
12,090,460
0.71
Apr 20, 2026
3.86
3.98
3.84
3.98
3.98
+1.53%
12,372,070
0.73
Apr 17, 2026
3.86
4.00
3.86
3.92
3.92
+4.53%
14,069,490
0.82
Apr 16, 2026
3.80
3.84
3.72
3.75
3.75
-1.57%
8,428,188
0.49
Apr 15, 2026
3.75
3.82
3.74
3.81
3.81
+2.42%
9,408,572
0.54
Apr 14, 2026
3.73
3.80
3.67
3.72
3.72
-0.27%
11,084,130
0.63
Apr 13, 2026
3.64
3.73
3.56
3.73
3.73
+1.08%
13,392,150
0.76
Apr 10, 2026
3.90
3.97
3.66
3.69
3.69
-5.87%
11,258,980
0.63
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
Rows: