UWM Holdings Corporation Class A Common Stock (UWMC)
5.7900
+0.4400 (8.22%)
NYSE · Last Trade: Apr 3rd, 3:52 AM EDT
Historical Prices For UWM Holdings Corporation Class A Common Stock (UWMC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 5.38 | 5.83 | 5.38 | 5.79 | 30,274,676 | 5.79 |
| 4/01/2025 | 5.54 | 5.55 | 5.30 | 5.35 | 4,500,350 | 5.35 |
| 3/31/2025 | 5.55 | 5.61 | 5.40 | 5.46 | 6,171,728 | 5.46 |
| 3/28/2025 | 5.73 | 5.73 | 5.51 | 5.62 | 2,982,854 | 5.62 |
| 3/27/2025 | 5.62 | 5.70 | 5.59 | 5.69 | 2,897,364 | 5.69 |
| 3/26/2025 | 5.68 | 5.71 | 5.59 | 5.66 | 2,947,429 | 5.66 |
| 3/25/2025 | 5.75 | 5.80 | 5.64 | 5.67 | 5,791,704 | 5.67 |
| 3/24/2025 | 5.91 | 5.94 | 5.78 | 5.78 | 4,319,285 | 5.78 |
| 3/21/2025 | 5.89 | 5.94 | 5.78 | 5.87 | 5,853,161 | 5.87 |
| 3/20/2025 | 5.96 | 6.13 | 5.89 | 5.92 | 4,452,810 | 5.92 |
| 3/19/2025 | 6.10 | 6.17 | 5.92 | 6.01 | 3,113,418 | 5.91 |
| 3/18/2025 | 6.19 | 6.24 | 6.09 | 6.11 | 2,685,557 | 6.01 |
| 3/17/2025 | 5.95 | 6.26 | 5.95 | 6.20 | 2,694,103 | 6.10 |
| 3/14/2025 | 5.91 | 5.97 | 5.79 | 5.95 | 2,793,195 | 5.85 |
| 3/13/2025 | 5.86 | 5.88 | 5.66 | 5.78 | 4,926,283 | 5.68 |
| 3/12/2025 | 6.03 | 6.07 | 5.78 | 5.84 | 4,679,382 | 5.74 |
| 3/11/2025 | 5.96 | 6.10 | 5.89 | 5.96 | 4,428,316 | 5.86 |
| 3/10/2025 | 6.29 | 6.33 | 5.92 | 6.00 | 4,209,965 | 5.90 |
| 3/07/2025 | 6.23 | 6.63 | 6.23 | 6.39 | 5,748,521 | 6.28 |
| 3/06/2025 | 6.39 | 6.47 | 6.22 | 6.23 | 3,210,314 | 6.13 |
| 3/05/2025 | 6.47 | 6.53 | 6.21 | 6.44 | 3,531,759 | 6.33 |
| 3/04/2025 | 6.48 | 6.61 | 6.29 | 6.41 | 3,283,383 | 6.30 |
| 3/03/2025 | 6.44 | 6.63 | 6.37 | 6.57 | 5,637,044 | 6.46 |
| 2/28/2025 | 6.13 | 6.34 | 6.06 | 6.28 | 5,197,382 | 6.18 |
| 2/27/2025 | 6.14 | 6.25 | 6.00 | 6.08 | 4,523,551 | 5.98 |
| 2/26/2025 | 5.92 | 6.22 | 5.81 | 6.20 | 7,422,291 | 6.10 |
| 2/25/2025 | 6.50 | 6.63 | 6.46 | 6.58 | 3,514,818 | 6.47 |
| 2/24/2025 | 6.45 | 6.53 | 6.30 | 6.44 | 2,799,932 | 6.33 |
| 2/21/2025 | 6.63 | 6.70 | 6.40 | 6.45 | 3,144,173 | 6.34 |
| 2/20/2025 | 6.57 | 6.72 | 6.53 | 6.63 | 2,559,884 | 6.52 |
| 2/19/2025 | 6.47 | 6.58 | 6.45 | 6.56 | 1,758,018 | 6.45 |
| 2/18/2025 | 6.39 | 6.54 | 6.33 | 6.51 | 1,754,638 | 6.40 |
| 2/14/2025 | 6.38 | 6.48 | 6.35 | 6.39 | 1,824,872 | 6.28 |
| 2/13/2025 | 6.21 | 6.43 | 6.20 | 6.32 | 3,207,169 | 6.21 |
| 2/12/2025 | 6.15 | 6.18 | 5.99 | 6.14 | 1,966,768 | 6.04 |
| 2/11/2025 | 6.24 | 6.33 | 6.17 | 6.27 | 3,561,880 | 6.17 |
| 2/10/2025 | 6.32 | 6.36 | 6.24 | 6.27 | 1,791,156 | 6.17 |
| 2/07/2025 | 6.27 | 6.31 | 6.12 | 6.27 | 5,229,412 | 6.17 |
| 2/06/2025 | 6.09 | 6.30 | 6.03 | 6.29 | 3,482,345 | 6.19 |
| 2/05/2025 | 6.02 | 6.09 | 5.96 | 6.02 | 2,422,232 | 5.92 |
| 2/04/2025 | 5.82 | 5.98 | 5.76 | 5.97 | 1,229,296 | 5.87 |
| 2/03/2025 | 5.87 | 5.99 | 5.80 | 5.88 | 1,688,587 | 5.78 |
| 1/31/2025 | 6.32 | 6.38 | 6.03 | 6.03 | 2,020,784 | 5.93 |
| 1/30/2025 | 6.21 | 6.37 | 6.21 | 6.35 | 2,692,171 | 6.24 |
| 1/29/2025 | 6.28 | 6.33 | 6.08 | 6.15 | 2,030,314 | 6.05 |
| 1/28/2025 | 6.35 | 6.35 | 6.17 | 6.28 | 2,222,399 | 6.18 |
| 1/27/2025 | 6.07 | 6.41 | 6.04 | 6.37 | 3,464,767 | 6.26 |
| 1/24/2025 | 6.16 | 6.19 | 6.09 | 6.15 | 1,762,352 | 6.05 |
| 1/23/2025 | 6.12 | 6.17 | 6.01 | 6.17 | 2,528,093 | 6.07 |
| 1/22/2025 | 6.18 | 6.21 | 6.12 | 6.16 | 1,804,166 | 6.06 |
| 1/21/2025 | 6.19 | 6.26 | 6.12 | 6.22 | 3,355,968 | 6.12 |
| 1/17/2025 | 6.27 | 6.28 | 6.08 | 6.14 | 3,634,251 | 6.04 |
| 1/16/2025 | 6.06 | 6.25 | 6.00 | 6.18 | 3,577,657 | 6.08 |
| 1/15/2025 | 5.91 | 6.12 | 5.84 | 6.08 | 4,708,659 | 5.98 |
| 1/14/2025 | 5.51 | 5.85 | 5.44 | 5.81 | 5,406,686 | 5.71 |
| 1/13/2025 | 5.38 | 5.43 | 5.31 | 5.43 | 3,435,252 | 5.34 |
| 1/10/2025 | 5.57 | 5.57 | 5.32 | 5.46 | 5,140,516 | 5.37 |
| 1/08/2025 | 5.52 | 5.75 | 5.46 | 5.68 | 5,451,388 | 5.59 |
| 1/07/2025 | 5.73 | 5.87 | 5.49 | 5.57 | 4,424,768 | 5.48 |
| 1/06/2025 | 5.77 | 5.85 | 5.64 | 5.70 | 8,806,370 | 5.61 |
| 1/03/2025 | 5.62 | 5.85 | 5.53 | 5.77 | 4,517,572 | 5.67 |