UWM Corporation (UWMC)
NYSE: UWMC
· Real-Time Price · USD
6.32
0.42 (7.12%)
At close: Sep 05, 2025, 3:59 PM
6.35
0.47%
After-hours: Sep 05, 2025, 07:55 PM EDT
UWMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.22 | 6.38 | 6.06 | 6.31 | 6.31 | 6.95% | 11,338,527 |
| Sep 4, 2025 | 5.72 | 5.90 | 5.70 | 5.90 | 5.90 | 3.87% | 6,434,800 |
| Sep 3, 2025 | 5.56 | 5.71 | 5.52 | 5.68 | 5.68 | 1.79% | 4,878,200 |
| Sep 2, 2025 | 5.50 | 5.65 | 5.50 | 5.58 | 5.58 | -2.11% | 5,668,546 |
| Aug 29, 2025 | 5.67 | 5.78 | 5.61 | 5.70 | 5.70 | 2.15% | 7,877,000 |
| Aug 28, 2025 | 5.73 | 5.73 | 5.48 | 5.58 | 5.58 | -1.93% | 5,685,400 |
| Aug 27, 2025 | 5.71 | 5.74 | 5.60 | 5.69 | 5.69 | -1.39% | 5,722,134 |
| Aug 26, 2025 | 5.69 | 5.85 | 5.67 | 5.77 | 5.77 | 1.41% | 7,977,400 |
| Aug 25, 2025 | 5.81 | 5.84 | 5.68 | 5.69 | 5.69 | -2.23% | 7,884,844 |
| Aug 22, 2025 | 5.42 | 5.89 | 5.40 | 5.82 | 5.82 | 8.18% | 10,040,036 |
| Aug 21, 2025 | 5.46 | 5.50 | 5.27 | 5.38 | 5.38 | -2.89% | 8,453,014 |
| Aug 20, 2025 | 5.59 | 5.67 | 5.51 | 5.54 | 5.54 | -1.07% | 12,079,200 |
| Aug 19, 2025 | 5.43 | 5.68 | 5.41 | 5.60 | 5.60 | 4.28% | 13,320,938 |
| Aug 18, 2025 | 5.37 | 5.42 | 5.28 | 5.37 | 5.37 | -0.19% | 7,477,751 |
| Aug 15, 2025 | 5.57 | 5.60 | 5.31 | 5.38 | 5.38 | -1.82% | 10,391,523 |
| Aug 14, 2025 | 5.32 | 5.56 | 5.20 | 5.48 | 5.48 | -1.97% | 16,603,827 |
| Aug 13, 2025 | 5.08 | 5.64 | 5.07 | 5.59 | 5.59 | 10.47% | 19,557,038 |
| Aug 12, 2025 | 4.65 | 5.10 | 4.64 | 5.06 | 5.06 | 11.45% | 17,329,928 |
| Aug 11, 2025 | 4.57 | 4.67 | 4.51 | 4.54 | 4.54 | 0.44% | 9,896,700 |
| Aug 8, 2025 | 4.50 | 4.75 | 4.43 | 4.52 | 4.52 | 0.44% | 11,899,723 |