UWM Holdings Corporation Class A Common Stock (UWMC)
5.9800
-0.0900 (-1.48%)
NYSE · Last Trade: Oct 3rd, 7:32 PM EDT
Historical Prices For UWM Holdings Corporation Class A Common Stock (UWMC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/03/2025 | 6.10 | 6.17 | 5.93 | 5.98 | 13,585,206 | 5.98 |
| 10/02/2025 | 6.27 | 6.28 | 5.89 | 6.07 | 9,555,128 | 6.07 |
| 10/01/2025 | 6.18 | 6.31 | 6.13 | 6.26 | 9,629,144 | 6.26 |
| 9/30/2025 | 6.23 | 6.28 | 5.94 | 6.09 | 8,573,616 | 6.09 |
| 9/29/2025 | 6.20 | 6.24 | 5.89 | 6.22 | 9,685,919 | 6.22 |
| 9/26/2025 | 6.28 | 6.38 | 6.17 | 6.24 | 7,039,701 | 6.24 |
| 9/25/2025 | 6.29 | 6.36 | 6.18 | 6.23 | 6,827,464 | 6.23 |
| 9/24/2025 | 6.38 | 6.51 | 6.32 | 6.44 | 5,816,696 | 6.44 |
| 9/23/2025 | 6.40 | 6.54 | 6.23 | 6.40 | 6,702,926 | 6.40 |
| 9/22/2025 | 6.31 | 6.34 | 6.05 | 6.32 | 12,768,872 | 6.32 |
| 9/19/2025 | 6.58 | 6.64 | 6.39 | 6.40 | 14,712,564 | 6.40 |
| 9/18/2025 | 6.60 | 6.66 | 6.52 | 6.57 | 7,422,111 | 6.57 |
| 9/17/2025 | 6.69 | 7.09 | 6.57 | 6.72 | 11,529,099 | 6.62 |
| 9/16/2025 | 6.75 | 6.78 | 6.60 | 6.65 | 6,373,855 | 6.55 |
| 9/15/2025 | 6.95 | 6.99 | 6.74 | 6.75 | 7,564,341 | 6.65 |
| 9/12/2025 | 6.88 | 6.98 | 6.80 | 6.85 | 6,212,435 | 6.75 |
| 9/11/2025 | 6.81 | 7.14 | 6.81 | 6.91 | 12,679,286 | 6.81 |
| 9/10/2025 | 6.53 | 6.89 | 6.52 | 6.80 | 11,126,957 | 6.70 |
| 9/09/2025 | 6.36 | 6.48 | 6.31 | 6.40 | 7,125,466 | 6.30 |
| 9/08/2025 | 6.30 | 6.50 | 6.28 | 6.46 | 8,195,658 | 6.36 |
| 9/05/2025 | 6.22 | 6.38 | 6.05 | 6.31 | 11,901,962 | 6.22 |
| 9/04/2025 | 5.72 | 5.90 | 5.70 | 5.90 | 6,430,067 | 5.81 |
| 9/03/2025 | 5.56 | 5.71 | 5.52 | 5.68 | 4,871,402 | 5.60 |
| 9/02/2025 | 5.50 | 5.64 | 5.50 | 5.58 | 5,668,429 | 5.50 |
| 8/29/2025 | 5.67 | 5.78 | 5.61 | 5.70 | 7,876,997 | 5.62 |
| 8/28/2025 | 5.73 | 5.73 | 5.48 | 5.58 | 5,684,600 | 5.50 |
| 8/27/2025 | 5.71 | 5.74 | 5.60 | 5.69 | 5,721,128 | 5.61 |
| 8/26/2025 | 5.69 | 5.85 | 5.67 | 5.77 | 7,975,259 | 5.68 |
| 8/25/2025 | 5.80 | 5.84 | 5.67 | 5.69 | 7,884,746 | 5.61 |
| 8/22/2025 | 5.42 | 5.89 | 5.40 | 5.82 | 10,040,043 | 5.73 |
| 8/21/2025 | 5.46 | 5.50 | 5.27 | 5.38 | 8,452,892 | 5.30 |
| 8/20/2025 | 5.59 | 5.67 | 5.51 | 5.54 | 12,078,919 | 5.46 |
| 8/19/2025 | 5.43 | 5.68 | 5.41 | 5.60 | 13,320,922 | 5.52 |
| 8/18/2025 | 5.37 | 5.42 | 5.28 | 5.37 | 7,477,747 | 5.29 |
| 8/15/2025 | 5.57 | 5.60 | 5.31 | 5.38 | 10,391,546 | 5.30 |
| 8/14/2025 | 5.32 | 5.56 | 5.20 | 5.48 | 16,603,287 | 5.40 |
| 8/13/2025 | 5.08 | 5.64 | 5.07 | 5.59 | 19,555,128 | 5.51 |
| 8/12/2025 | 4.65 | 5.10 | 4.64 | 5.06 | 17,316,936 | 4.98 |
| 8/11/2025 | 4.57 | 4.67 | 4.51 | 4.54 | 9,893,832 | 4.47 |
| 8/08/2025 | 4.50 | 4.75 | 4.43 | 4.52 | 11,899,733 | 4.45 |
| 8/07/2025 | 4.60 | 4.91 | 4.44 | 4.50 | 16,360,456 | 4.43 |
| 8/06/2025 | 4.38 | 4.39 | 4.20 | 4.22 | 7,048,561 | 4.16 |
| 8/05/2025 | 4.29 | 4.38 | 4.23 | 4.35 | 7,074,793 | 4.29 |
| 8/04/2025 | 4.23 | 4.31 | 4.15 | 4.28 | 5,254,411 | 4.22 |
| 8/01/2025 | 4.21 | 4.34 | 4.10 | 4.17 | 11,175,368 | 4.11 |
| 7/31/2025 | 4.01 | 4.07 | 3.98 | 4.02 | 6,602,736 | 3.96 |
| 7/30/2025 | 4.19 | 4.21 | 4.02 | 4.05 | 8,265,663 | 3.99 |
| 7/29/2025 | 4.27 | 4.32 | 4.18 | 4.19 | 4,352,130 | 4.13 |
| 7/28/2025 | 4.25 | 4.28 | 4.20 | 4.26 | 5,061,037 | 4.20 |
| 7/25/2025 | 4.38 | 4.38 | 4.15 | 4.27 | 5,520,694 | 4.21 |
| 7/24/2025 | 4.55 | 4.58 | 4.34 | 4.38 | 8,333,065 | 4.31 |
| 7/23/2025 | 4.70 | 4.76 | 4.55 | 4.59 | 9,464,451 | 4.52 |
| 7/22/2025 | 4.45 | 4.66 | 4.43 | 4.65 | 7,280,880 | 4.58 |
| 7/21/2025 | 4.26 | 4.48 | 4.24 | 4.40 | 8,362,972 | 4.33 |
| 7/18/2025 | 4.20 | 4.24 | 4.14 | 4.24 | 6,525,358 | 4.18 |
| 7/17/2025 | 4.23 | 4.25 | 4.15 | 4.17 | 4,966,492 | 4.11 |
| 7/16/2025 | 4.23 | 4.26 | 4.09 | 4.21 | 8,862,640 | 4.15 |
| 7/15/2025 | 4.25 | 4.29 | 4.16 | 4.18 | 7,361,346 | 4.12 |
| 7/14/2025 | 4.15 | 4.28 | 4.14 | 4.23 | 6,506,378 | 4.17 |
| 7/11/2025 | 4.08 | 4.21 | 4.07 | 4.15 | 5,767,242 | 4.09 |
| 7/10/2025 | 4.13 | 4.21 | 4.03 | 4.15 | 8,397,014 | 4.09 |
| 7/09/2025 | 4.19 | 4.32 | 4.17 | 4.26 | 5,798,112 | 4.20 |
| 7/08/2025 | 4.06 | 4.21 | 4.04 | 4.15 | 6,773,575 | 4.09 |
| 7/07/2025 | 4.20 | 4.22 | 3.98 | 3.99 | 9,641,385 | 3.93 |