Skip to main content

Uwm Hldg Corp (NY: UWMC )

7.880 -0.150 (-1.87%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 8.000 8.120 7.860 7.880 1,001,159 -0.15(-1.87%)
Jul 18, 2024 8.050 8.340 7.945 8.030 1,283,628 -0.03(-0.37%)
Jul 17, 2024 8.060 8.230 8.010 8.060 1,286,303 -0.13(-1.59%)
Jul 16, 2024 7.970 8.240 7.900 8.190 2,044,106 +0.30(+3.80%)
Jul 15, 2024 7.670 7.990 7.670 7.890 1,628,891 +0.23(+3.00%)
Jul 12, 2024 7.490 7.760 7.470 7.660 1,742,883 +0.20(+2.68%)
Jul 11, 2024 7.270 7.480 7.200 7.460 2,229,208 +0.37(+5.22%)
Jul 10, 2024 6.890 7.100 6.850 7.090 1,305,855 +0.23(+3.35%)
Jul 09, 2024 6.620 6.900 6.540 6.860 1,180,168 +0.24(+3.63%)
Jul 08, 2024 6.860 6.870 6.620 6.620 1,056,191 -0.16(-2.36%)
Jul 05, 2024 6.860 6.875 6.680 6.780 1,536,219 -0.13(-1.88%)
Jul 03, 2024 6.860 6.950 6.750 6.910 1,017,333 +0.10(+1.47%)
Jul 02, 2024 6.750 6.840 6.655 6.810 993,717 +0.06(+0.89%)
Jul 01, 2024 6.940 6.980 6.630 6.750 1,113,466 -0.18(-2.60%)
Jun 28, 2024 6.840 6.950 6.830 6.930 1,914,161 +0.10(+1.46%)
Jun 27, 2024 6.780 6.860 6.750 6.830 723,241 +0.04(+0.59%)
Jun 26, 2024 6.850 6.860 6.760 6.790 1,390,707 -0.09(-1.31%)
Jun 25, 2024 7.060 7.060 6.865 6.880 803,919 -0.17(-2.41%)
Jun 24, 2024 7.000 7.090 6.970 7.050 769,669 +0.08(+1.15%)
Jun 21, 2024 6.930 7.050 6.850 6.970 1,597,877 -0.01(-0.14%)
Jun 20, 2024 7.100 7.131 6.950 6.980 1,178,964 -0.18(-2.51%)
Jun 18, 2024 7.268 7.268 7.145 7.160 1,249,482 -0.12(-1.63%)
Jun 17, 2024 7.190 7.308 7.130 7.278 553,108 +0.08(+1.10%)
Jun 14, 2024 7.150 7.298 7.135 7.199 700,661 -0.06(-0.82%)
Jun 13, 2024 7.357 7.362 7.125 7.259 818,564 -0.06(-0.81%)
Jun 12, 2024 7.407 7.678 7.288 7.318 1,395,499 +0.16(+2.20%)
Jun 11, 2024 7.111 7.185 7.096 7.160 891,241 +0.00(+0.00%)
Jun 10, 2024 7.199 7.224 7.081 7.160 805,835 -0.09(-1.22%)
Jun 07, 2024 7.249 7.358 7.229 7.249 1,245,937 -0.15(-2.00%)
Jun 06, 2024 7.466 7.515 7.357 7.397 659,357 -0.11(-1.45%)
Jun 05, 2024 7.495 7.559 7.426 7.505 1,122,281 +0.05(+0.66%)
Jun 04, 2024 7.367 7.535 7.357 7.456 1,411,874 +0.04(+0.53%)
Jun 03, 2024 7.308 7.456 7.229 7.416 1,349,079 +0.15(+2.04%)
May 31, 2024 7.367 7.402 7.244 7.268 1,433,324 -0.04(-0.54%)
May 30, 2024 7.111 7.338 7.042 7.308 1,827,151 +0.26(+3.64%)
May 29, 2024 7.190 7.209 6.987 7.052 1,645,643 -0.27(-3.64%)
May 28, 2024 7.239 7.407 7.199 7.318 2,030,983 +0.16(+2.20%)
May 24, 2024 6.933 7.190 6.899 7.160 1,007,284 +0.31(+4.46%)
May 23, 2024 6.982 6.982 6.825 6.854 1,314,876 -0.07(-1.00%)
May 22, 2024 7.071 7.121 6.894 6.923 1,354,379 -0.16(-2.23%)
May 21, 2024 7.022 7.111 6.992 7.081 1,199,004 +0.03(+0.42%)
May 20, 2024 7.052 7.116 7.007 7.052 1,535,020 +0.00(+0.00%)
May 17, 2024 7.091 7.160 6.973 7.052 1,324,859 -0.07(-0.97%)
May 16, 2024 7.239 7.254 7.081 7.121 1,373,093 -0.16(-2.17%)
May 15, 2024 7.308 7.503 7.273 7.278 2,108,121 +0.03(+0.41%)
May 14, 2024 6.982 7.259 6.953 7.249 2,182,963 +0.39(+5.76%)
May 13, 2024 7.052 7.145 6.741 6.854 2,076,316 -0.15(-2.11%)
May 10, 2024 7.377 7.436 6.913 7.002 2,037,983 -0.40(-5.46%)
May 09, 2024 7.180 7.515 7.091 7.407 2,829,862 +0.36(+5.03%)
May 08, 2024 6.933 7.091 6.904 7.052 2,075,930 +0.02(+0.28%)
May 07, 2024 6.982 7.170 6.933 7.032 1,775,488 +0.05(+0.71%)
May 06, 2024 6.775 7.052 6.775 6.982 1,844,237 +0.28(+4.12%)
May 03, 2024 6.766 6.858 6.598 6.706 2,480,356 +0.05(+0.74%)
May 02, 2024 6.420 6.657 6.327 6.657 1,366,232 +0.36(+5.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.