Education
About Us
Working with TipRanks
Follow Us
UWM Holding (UWMC)
NYSE:UWMC
Time Period
1Y
Events
Historical Prices
Rows:
Dec 18, 2025
4.82
4.88
4.76
4.85
4.85
+2.11%
30,738,500
3.12
Dec 17, 2025
4.81
5.01
4.74
4.85
4.75
-3.27%
42,108,820
4.53
Dec 16, 2025
5.22
5.25
5.01
5.12
5.01
-0.79%
10,710,180
1.15
Dec 15, 2025
5.43
5.43
5.10
5.27
5.16
+0.02%
12,576,050
1.37
Dec 12, 2025
5.58
5.62
5.37
5.38
5.27
-1.37%
4,558,182
0.49
Dec 11, 2025
5.69
5.82
5.56
5.57
5.46
+1.38%
7,176,949
0.78
Dec 10, 2025
5.52
5.70
5.49
5.61
5.49
+3.22%
10,048,940
1.08
Dec 09, 2025
5.64
5.65
5.49
5.55
5.44
+0.49%
5,671,817
0.61
Dec 08, 2025
5.73
5.76
5.58
5.64
5.52
+0.52%
8,175,187
0.87
Dec 05, 2025
5.77
5.93
5.65
5.73
5.61
+0.88%
8,417,690
0.90
Dec 04, 2025
5.64
5.81
5.62
5.80
5.68
+4.45%
6,679,336
0.71
Dec 03, 2025
5.68
5.80
5.63
5.67
5.55
+2.66%
5,473,508
0.58
Dec 02, 2025
5.91
5.97
5.63
5.64
5.52
-1.73%
7,999,736
0.85
Dec 01, 2025
5.69
5.92
5.66
5.86
5.74
+2.29%
9,650,743
1.04
Nov 28, 2025
5.81
5.90
5.77
5.85
5.73
+3.52%
3,712,219
0.40
Nov 26, 2025
5.70
5.89
5.68
5.77
5.65
+3.00%
6,586,019
0.70
Nov 25, 2025
5.28
5.74
5.28
5.72
5.60
+11.26%
11,486,350
1.24
Nov 24, 2025
5.22
5.26
5.13
5.25
5.14
+4.10%
6,557,715
0.70
Nov 21, 2025
4.90
5.18
4.90
5.15
5.04
+8.42%
9,707,002
1.05
Nov 20, 2025
5.07
5.23
4.84
4.85
4.75
-0.94%
8,910,911
0.96
Nov 19, 2025
4.99
5.03
4.87
5.00
4.90
+2.94%
7,262,239
0.78
Nov 18, 2025
4.90
5.02
4.81
4.96
4.86
+3.38%
8,429,687
0.90
Nov 17, 2025
5.10
5.11
4.82
4.90
4.80
-1.88%
12,410,810
1.32
Nov 14, 2025
5.06
5.18
5.02
5.10
4.99
+1.31%
7,611,622
0.81
Nov 13, 2025
5.50
5.53
5.12
5.14
5.03
-4.74%
10,896,520
1.16
Nov 12, 2025
5.52
5.56
5.37
5.51
5.40
+2.86%
8,212,989
0.86
Nov 11, 2025
5.45
5.52
5.35
5.47
5.36
+2.68%
11,959,550
1.24
Nov 10, 2025
5.35
5.56
5.30
5.44
5.33
+5.82%
15,039,830
1.56
Nov 07, 2025
5.09
5.28
5.04
5.25
5.14
+5.32%
11,482,040
1.19
Nov 06, 2025
5.50
5.66
5.00
5.09
4.98
-8.17%
20,821,620
2.19
Nov 05, 2025
5.82
5.87
5.62
5.66
5.54
0.00%
10,197,970
1.06
Nov 04, 2025
5.84
5.85
5.70
5.78
5.66
+0.89%
8,874,702
0.93
Nov 03, 2025
5.52
5.85
5.45
5.85
5.73
+6.11%
10,403,120
1.09
Oct 31, 2025
5.55
5.64
5.49
5.63
5.51
+2.85%
14,178,390
1.51
Oct 30, 2025
5.58
5.65
5.49
5.59
5.47
+1.21%
10,435,800
1.11
Oct 29, 2025
5.78
5.90
5.50
5.64
5.52
-1.38%
12,376,280
1.33
Oct 28, 2025
5.82
5.88
5.77
5.84
5.72
+1.94%
7,698,818
0.83
Oct 27, 2025
5.86
5.90
5.77
5.85
5.73
+1.93%
5,511,457
0.59
Oct 24, 2025
5.92
5.95
5.80
5.86
5.74
+3.88%
7,379,406
0.80
Oct 23, 2025
5.70
5.84
5.69
5.76
5.64
+2.66%
8,248,494
0.90
Oct 22, 2025
5.64
5.85
5.64
5.73
5.61
+3.37%
9,829,457
1.07
Oct 21, 2025
5.52
5.73
5.46
5.66
5.54
+3.76%
9,025,504
0.98
Oct 20, 2025
5.46
5.64
5.39
5.57
5.46
+5.33%
7,735,800
0.84
Oct 17, 2025
5.26
5.41
5.26
5.40
5.29
+4.43%
8,066,630
0.88
Oct 16, 2025
5.29
5.31
5.19
5.28
5.17
+1.34%
10,324,830
1.13
Oct 15, 2025
5.48
5.59
5.32
5.32
5.21
-0.13%
9,081,734
1.00
Oct 14, 2025
5.30
5.50
5.24
5.44
5.33
+4.82%
10,021,300
1.11
Oct 13, 2025
5.32
5.36
5.18
5.30
5.19
+1.16%
6,861,796
0.76
Oct 10, 2025
5.39
5.44
5.24
5.35
5.24
+3.28%
9,222,856
1.02
Oct 09, 2025
5.30
5.37
5.26
5.29
5.18
+0.04%
6,015,938
0.67
Rows: