(UWM)
AMEX: UWM
· Real-Time Price · USD
41.19
-0.44 (-1.06%)
At close: Aug 15, 2025, 3:59 PM
41.19
0.00%
After-hours: Aug 15, 2025, 04:12 PM EDT
UWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 41.73 | 41.86 | 40.94 | 41.63 | 41.63 | -2.78% | 329,700 |
| Aug 13, 2025 | 41.74 | 42.86 | 41.57 | 42.82 | 42.82 | 4.06% | 584,627 |
| Aug 12, 2025 | 39.41 | 41.23 | 39.21 | 41.15 | 41.15 | 5.84% | 417,778 |
| Aug 11, 2025 | 39.02 | 39.35 | 38.72 | 38.88 | 38.88 | -0.03% | 102,383 |
| Aug 8, 2025 | 39.19 | 39.33 | 38.70 | 38.89 | 38.89 | 0.26% | 181,572 |
| Aug 7, 2025 | 39.76 | 39.80 | 38.31 | 38.79 | 38.79 | -0.54% | 191,335 |
| Aug 6, 2025 | 39.17 | 39.17 | 38.65 | 39.00 | 39.00 | -0.38% | 146,004 |
| Aug 5, 2025 | 39.03 | 39.27 | 38.21 | 39.15 | 39.15 | 1.19% | 171,879 |
| Aug 4, 2025 | 37.59 | 38.70 | 37.48 | 38.69 | 38.69 | 4.23% | 287,400 |
| Aug 1, 2025 | 37.52 | 37.63 | 36.18 | 37.12 | 37.12 | -4.03% | 543,145 |
| Jul 31, 2025 | 39.07 | 39.60 | 38.50 | 38.68 | 38.68 | -2.03% | 379,531 |
| Jul 30, 2025 | 40.21 | 40.65 | 38.93 | 39.48 | 39.48 | -0.93% | 397,805 |
| Jul 29, 2025 | 40.89 | 40.90 | 39.64 | 39.85 | 39.85 | -1.41% | 269,800 |
| Jul 28, 2025 | 40.84 | 40.86 | 40.15 | 40.42 | 40.42 | -0.12% | 326,430 |
| Jul 25, 2025 | 40.50 | 40.56 | 39.85 | 40.47 | 40.47 | 0.65% | 178,700 |
| Jul 24, 2025 | 40.94 | 41.06 | 40.19 | 40.21 | 40.21 | -2.73% | 221,501 |
| Jul 23, 2025 | 40.70 | 41.37 | 40.44 | 41.34 | 41.34 | 3.07% | 382,373 |
| Jul 22, 2025 | 39.56 | 40.33 | 39.22 | 40.11 | 40.11 | 1.62% | 215,421 |
| Jul 21, 2025 | 40.24 | 40.54 | 39.44 | 39.47 | 39.47 | -0.88% | 161,512 |
| Jul 18, 2025 | 40.87 | 40.89 | 39.70 | 39.82 | 39.82 | -1.46% | 249,905 |