Education
About Us
Working with TipRanks
Follow Us
UWM Holding (UWMC)
NYSE:UWMC
Time Period
1Y
Events
Historical Prices
Rows:
Mar 18, 2026
3.63
3.84
3.59
3.69
3.69
+0.82%
17,496,689
0.95
Mar 17, 2026
3.66
3.75
3.63
3.66
3.66
+0.83%
14,662,970
0.80
Mar 16, 2026
3.75
3.82
3.62
3.63
3.63
-0.82%
20,354,670
1.12
Mar 13, 2026
3.81
3.86
3.62
3.66
3.66
-2.14%
17,991,449
1.00
Mar 12, 2026
3.89
3.91
3.73
3.74
3.74
-4.35%
22,039,359
1.24
Mar 11, 2026
3.99
4.01
3.84
3.91
3.91
-3.22%
16,356,350
0.93
Mar 10, 2026
4.09
4.26
4.02
4.04
4.04
+3.86%
26,204,369
1.52
Mar 09, 2026
3.75
3.91
3.64
3.89
3.89
+0.78%
23,199,350
1.36
Mar 06, 2026
3.97
4.13
3.82
3.86
3.86
-4.22%
26,560,641
1.59
Mar 05, 2026
4.14
4.28
3.99
4.03
4.03
-3.59%
24,261,150
1.47
Mar 04, 2026
4.26
4.31
4.17
4.18
4.18
-1.65%
11,848,000
0.72
Mar 03, 2026
4.23
4.35
4.15
4.25
4.25
-1.85%
17,285,039
1.07
Mar 02, 2026
4.26
4.47
4.21
4.33
4.33
-1.81%
15,110,330
0.94
Feb 27, 2026
4.48
4.58
4.40
4.41
4.41
-3.08%
17,663,830
1.11
Feb 26, 2026
4.15
4.56
4.14
4.55
4.55
+9.38%
29,958,260
1.93
Feb 25, 2026
4.45
4.56
3.79
4.16
4.16
-8.77%
57,573,871
3.89
Feb 24, 2026
4.51
4.60
4.41
4.56
4.56
+0.66%
14,175,480
0.96
Feb 23, 2026
4.58
4.61
4.44
4.53
4.53
-1.95%
11,029,280
0.75
Feb 20, 2026
4.80
4.80
4.60
4.62
4.62
-3.75%
17,230,650
1.18
Feb 19, 2026
4.79
4.83
4.68
4.80
4.80
-0.21%
12,113,620
0.84
Feb 18, 2026
4.81
4.94
4.74
4.81
4.81
-0.62%
11,514,590
0.80
Feb 17, 2026
4.87
4.98
4.83
4.84
4.84
-1.02%
13,763,410
0.96
Feb 16, 2026
4.79
5.08
4.75
4.89
4.89
0.00%
0
0.00
Feb 13, 2026
4.79
5.08
4.75
4.89
4.89
+4.04%
15,262,030
1.06
Feb 12, 2026
4.74
4.82
4.67
4.70
4.70
+0.64%
10,849,800
0.75
Feb 11, 2026
4.77
4.81
4.57
4.67
4.67
+0.86%
13,612,060
0.95
Feb 10, 2026
4.70
4.90
4.67
4.84
4.84
+4.54%
16,990,660
1.18
Feb 09, 2026
4.69
4.80
4.52
4.63
4.63
-2.53%
13,455,560
0.94
Feb 06, 2026
5.26
5.26
4.68
4.75
4.75
-7.77%
25,504,840
1.79
Feb 05, 2026
5.02
5.19
4.93
5.15
5.15
+0.19%
16,820,430
1.19
Feb 04, 2026
5.04
5.17
4.88
5.14
5.14
+1.18%
21,683,000
1.56
Feb 03, 2026
5.22
5.49
5.00
5.08
5.08
-0.97%
31,691,439
2.33
Feb 02, 2026
4.89
5.41
4.80
5.13
5.13
+4.48%
30,608,500
2.29
Jan 30, 2026
5.32
5.38
4.81
4.91
4.91
-13.86%
42,072,391
3.28
Jan 29, 2026
5.91
5.93
5.68
5.70
5.70
-3.23%
15,177,510
1.19
Jan 28, 2026
5.85
5.97
5.80
5.89
5.89
+0.51%
12,717,320
1.00
Jan 27, 2026
5.79
5.90
5.70
5.86
5.86
+1.38%
9,282,211
0.73
Jan 26, 2026
5.82
5.82
5.67
5.78
5.78
-0.17%
8,584,194
0.68
Jan 23, 2026
5.75
5.98
5.70
5.79
5.79
-0.17%
16,084,430
1.29
Jan 22, 2026
5.85
5.97
5.76
5.80
5.80
+0.17%
10,266,910
0.82
Jan 21, 2026
5.74
5.87
5.64
5.79
5.79
+0.35%
16,092,460
1.30
Jan 20, 2026
5.85
5.92
5.70
5.77
5.77
-5.41%
22,322,699
1.84
Jan 19, 2026
5.77
6.15
5.76
6.10
6.10
0.00%
0
0.00
Jan 16, 2026
5.77
6.15
5.76
6.10
6.10
+5.17%
32,448,750
2.72
Jan 15, 2026
5.45
5.83
5.45
5.80
5.80
+6.42%
24,708,010
2.11
Jan 14, 2026
5.38
5.58
5.26
5.45
5.45
+1.49%
18,482,930
1.60
Jan 13, 2026
5.38
5.47
5.23
5.37
5.37
+0.56%
14,543,220
1.27
Jan 12, 2026
5.23
5.44
5.20
5.34
5.34
-0.37%
16,553,840
1.46
Jan 09, 2026
4.96
5.47
4.95
5.36
5.36
+13.80%
49,599,992
4.67
Jan 08, 2026
4.58
4.83
4.53
4.71
4.71
+1.73%
14,311,570
1.36
Rows: