UWM Corporation (UWMC)
6.21
-0.16 (-2.51%)
At close: Jan 28, 2025, 1:55 PM
UWMC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 6.07 | 6.41 | 6.04 | 6.37 | 0.22 | 3.58% | 3,464,185 |
| Jan 24, 2025 | 6.16 | 6.19 | 6.09 | 6.15 | -0.02 | -0.32% | 1,762,352 |
| Jan 23, 2025 | 6.12 | 6.17 | 6.01 | 6.17 | 0.01 | 0.16% | 2,529,800 |
| Jan 22, 2025 | 6.18 | 6.21 | 6.12 | 6.16 | -0.06 | -0.96% | 1,804,239 |
| Jan 21, 2025 | 6.19 | 6.26 | 6.12 | 6.22 | 0.08 | 1.30% | 3,357,009 |
| Jan 17, 2025 | 6.27 | 6.28 | 6.08 | 6.14 | -0.04 | -0.65% | 3,634,300 |
| Jan 16, 2025 | 6.06 | 6.26 | 6.01 | 6.18 | 0.10 | 1.64% | 3,600,817 |
| Jan 15, 2025 | 5.91 | 6.12 | 5.84 | 6.08 | 0.27 | 4.65% | 4,708,837 |
| Jan 14, 2025 | 5.51 | 5.85 | 5.44 | 5.81 | 0.38 | 7.00% | 5,408,442 |
| Jan 13, 2025 | 5.38 | 5.43 | 5.31 | 5.43 | -0.03 | -0.55% | 3,435,487 |
| Jan 10, 2025 | 5.57 | 5.57 | 5.32 | 5.46 | -0.22 | -3.87% | 5,140,514 |
| Jan 8, 2025 | 5.52 | 5.76 | 5.46 | 5.68 | 0.11 | 1.97% | 5,451,400 |
| Jan 7, 2025 | 5.73 | 5.87 | 5.49 | 5.57 | -0.13 | -2.28% | 4,426,024 |
| Jan 6, 2025 | 5.77 | 5.85 | 5.64 | 5.70 | -0.07 | -1.21% | 8,806,900 |
| Jan 3, 2025 | 5.62 | 5.85 | 5.53 | 5.77 | 0.13 | 2.30% | 4,517,567 |
| Jan 2, 2025 | 5.90 | 5.92 | 5.48 | 5.64 | -0.23 | -3.92% | 4,519,000 |
| Dec 31, 2024 | 5.81 | 5.95 | 5.76 | 5.87 | 0.13 | 2.26% | 3,639,300 |
| Dec 30, 2024 | 5.77 | 5.82 | 5.59 | 5.74 | -0.04 | -0.69% | 2,376,524 |
| Dec 27, 2024 | 5.80 | 5.83 | 5.70 | 5.78 | -0.06 | -1.03% | 2,291,601 |
| Dec 26, 2024 | 5.71 | 5.85 | 5.63 | 5.84 | 0.08 | 1.39% | 1,880,032 |
| Dec 24, 2024 | 5.73 | 5.77 | 5.64 | 5.76 | 0.02 | 0.35% | 1,232,400 |
| Dec 23, 2024 | 5.87 | 5.94 | 5.73 | 5.74 | -0.14 | -2.38% | 2,598,453 |
| Dec 20, 2024 | 5.61 | 6.05 | 5.61 | 5.88 | 0.23 | 4.07% | 4,883,438 |
| Dec 19, 2024 | 5.68 | 5.74 | 5.44 | 5.65 | -0.09 | -1.57% | 4,467,134 |
| Dec 18, 2024 | 6.01 | 6.12 | 5.71 | 5.74 | -0.22 | -3.69% | 4,750,838 |
| Dec 17, 2024 | 5.94 | 6.13 | 5.93 | 5.96 | -0.01 | -0.17% | 3,093,100 |
| Dec 16, 2024 | 6.02 | 6.16 | 5.95 | 5.97 | -0.05 | -0.83% | 2,930,748 |
| Dec 13, 2024 | 6.26 | 6.28 | 5.95 | 6.02 | -0.23 | -3.68% | 4,346,730 |
| Dec 12, 2024 | 6.30 | 6.48 | 6.25 | 6.25 | -0.07 | -1.11% | 2,784,800 |
| Dec 11, 2024 | 6.19 | 6.33 | 6.13 | 6.32 | 0.19 | 3.10% | 2,499,479 |
| Dec 10, 2024 | 6.23 | 6.37 | 6.12 | 6.13 | -0.15 | -2.39% | 2,127,500 |
| Dec 9, 2024 | 6.46 | 6.47 | 6.09 | 6.28 | -0.19 | -2.94% | 2,718,849 |
| Dec 6, 2024 | 6.34 | 6.52 | 6.33 | 6.47 | 0.20 | 3.19% | 2,634,200 |
| Dec 5, 2024 | 6.35 | 6.43 | 6.22 | 6.27 | -0.07 | -1.10% | 2,365,600 |
| Dec 4, 2024 | 6.50 | 6.53 | 6.27 | 6.34 | -0.20 | -3.06% | 2,342,353 |
| Dec 3, 2024 | 6.55 | 6.62 | 6.47 | 6.54 | -0.02 | -0.30% | 2,501,074 |
| Dec 2, 2024 | 6.50 | 6.61 | 6.36 | 6.56 | 0.05 | 0.77% | 2,637,050 |
| Nov 29, 2024 | 6.64 | 6.64 | 6.48 | 6.51 | -0.05 | -0.76% | 1,909,500 |
| Nov 27, 2024 | 6.51 | 6.65 | 6.49 | 6.56 | 0.15 | 2.34% | 2,985,658 |
| Nov 26, 2024 | 6.31 | 6.43 | 6.13 | 6.41 | -0.01 | -0.16% | 3,471,100 |
| Nov 25, 2024 | 6.31 | 6.64 | 6.27 | 6.42 | 0.27 | 4.39% | 4,326,000 |
| Nov 22, 2024 | 6.01 | 6.21 | 5.99 | 6.15 | 0.13 | 2.16% | 2,084,400 |
| Nov 21, 2024 | 6.08 | 6.21 | 6.00 | 6.02 | -0.05 | -0.82% | 1,889,371 |
| Nov 20, 2024 | 6.16 | 6.20 | 5.83 | 6.07 | -0.17 | -2.72% | 4,679,968 |
| Nov 19, 2024 | 5.89 | 6.25 | 5.85 | 6.24 | 0.33 | 5.58% | 3,428,200 |
| Nov 18, 2024 | 5.80 | 5.93 | 5.67 | 5.91 | 0.08 | 1.37% | 3,700,504 |
| Nov 15, 2024 | 5.78 | 5.93 | 5.75 | 5.83 | 0.09 | 1.57% | 3,067,500 |
| Nov 14, 2024 | 5.90 | 5.96 | 5.70 | 5.74 | -0.16 | -2.71% | 3,121,647 |
| Nov 13, 2024 | 6.04 | 6.07 | 5.85 | 5.90 | -0.12 | -1.99% | 4,015,203 |
| Nov 12, 2024 | 6.11 | 6.19 | 5.99 | 6.02 | -0.17 | -2.75% | 3,170,200 |