Skip to main content

UWM Holdings Corporation Class A Common Stock (NY:UWMC)

4.140 +0.040 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 4.140 4.160 4.060 4.140 6,861,976 +0.04(+0.98%)
Jun 27, 2025 4.160 4.200 4.095 4.100 9,286,594 -0.09(-2.15%)
Jun 26, 2025 4.150 4.190 4.070 4.190 5,224,019 +0.05(+1.21%)
Jun 25, 2025 4.240 4.260 4.100 4.140 5,774,313 -0.13(-3.04%)
Jun 24, 2025 4.250 4.295 4.135 4.270 8,320,469 +0.06(+1.43%)
Jun 23, 2025 4.030 4.225 3.960 4.210 9,510,930 +0.17(+4.21%)
Jun 20, 2025 4.000 4.070 3.950 4.040 10,973,642 +0.07(+1.76%)
Jun 18, 2025 3.860 4.005 3.795 3.970 12,911,482 +0.03(+0.76%)
Jun 17, 2025 4.110 4.110 3.920 3.940 17,750,728 -0.16(-3.90%)
Jun 16, 2025 4.250 4.255 4.080 4.100 6,543,269 -0.08(-1.91%)
Jun 13, 2025 4.280 4.310 4.170 4.180 4,299,505 -0.20(-4.57%)
Jun 12, 2025 4.310 4.440 4.280 4.380 4,211,763 +0.00(+0.00%)
Jun 11, 2025 4.360 4.490 4.350 4.380 4,569,079 +0.07(+1.62%)
Jun 10, 2025 4.290 4.380 4.240 4.310 3,760,351 +0.07(+1.65%)
Jun 09, 2025 4.310 4.420 4.230 4.240 7,306,129 +0.04(+0.95%)
Jun 06, 2025 4.140 4.200 4.050 4.200 6,943,660 +0.09(+2.19%)
Jun 05, 2025 4.120 4.240 4.080 4.110 4,980,303 -0.01(-0.24%)
Jun 04, 2025 4.130 4.165 4.080 4.120 4,779,393 +0.00(+0.00%)
Jun 03, 2025 4.100 4.200 4.074 4.120 6,571,445 +0.03(+0.73%)
Jun 02, 2025 4.240 4.280 4.060 4.090 6,900,026 -0.21(-4.88%)
May 30, 2025 4.270 4.370 4.260 4.300 6,927,960 +0.03(+0.70%)
May 29, 2025 4.240 4.345 4.200 4.270 5,597,801 +0.08(+1.91%)
May 28, 2025 4.080 4.285 4.080 4.190 5,194,312 +0.09(+2.20%)
May 27, 2025 4.150 4.165 4.080 4.100 3,506,848 +0.04(+0.99%)
May 23, 2025 4.040 4.150 4.004 4.060 3,340,236 -0.05(-1.22%)
May 22, 2025 3.950 4.130 3.885 4.110 6,396,337 +0.14(+3.53%)
May 21, 2025 4.150 4.175 3.930 3.970 5,545,670 -0.27(-6.37%)
May 20, 2025 4.160 4.250 4.125 4.240 2,700,794 +0.02(+0.47%)
May 19, 2025 4.190 4.230 4.095 4.220 4,045,380 -0.11(-2.54%)
May 16, 2025 4.160 4.385 4.155 4.330 6,208,763 +0.19(+4.59%)
May 15, 2025 4.140 4.160 4.035 4.140 5,520,124 +0.02(+0.49%)
May 14, 2025 4.240 4.240 4.050 4.120 4,827,658 -0.12(-2.83%)
May 13, 2025 4.330 4.341 4.000 4.240 10,780,122 -0.01(-0.24%)
May 12, 2025 4.360 4.390 4.165 4.250 6,321,858 +0.02(+0.47%)
May 09, 2025 4.250 4.365 4.200 4.230 2,999,687 +0.02(+0.48%)
May 08, 2025 4.130 4.250 4.070 4.210 6,466,910 +0.13(+3.19%)
May 07, 2025 4.130 4.265 4.060 4.080 8,842,662 +0.01(+0.25%)
May 06, 2025 4.450 4.615 4.035 4.070 9,069,976 -0.70(-14.68%)
May 05, 2025 4.800 4.885 4.745 4.770 4,777,468 -0.11(-2.25%)
May 02, 2025 4.780 4.905 4.730 4.880 3,547,936 +0.15(+3.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.