UWM Corporation (UWMC)
4.58
-0.13 (-2.76%)
At close: Apr 15, 2025, 3:59 PM
4.77
4.03%
After-hours: Apr 15, 2025, 07:31 PM EDT
UWM Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 4.45 | 4.45 | 4.81 | 4.81 | 4.41 | 4.41 | 4.71 | 4.71 | 7.78% | 4,834,120 |
| Apr 11, 2025 | 4.38 | 4.38 | 4.40 | 4.40 | 4.14 | 4.14 | 4.37 | 4.37 | -0.23% | 4,987,462 |
| Apr 10, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.23 | 4.23 | 4.38 | 4.38 | -7.01% | 7,732,700 |
| Apr 9, 2025 | 4.50 | 4.50 | 4.84 | 4.84 | 4.27 | 4.27 | 4.71 | 4.71 | 1.95% | 10,735,723 |
| Apr 8, 2025 | 5.14 | 5.14 | 5.16 | 5.16 | 4.57 | 4.57 | 4.62 | 4.62 | -6.29% | 7,708,900 |
| Apr 7, 2025 | 5.53 | 5.53 | 5.79 | 5.79 | 4.87 | 4.87 | 4.93 | 4.93 | -10.85% | 10,269,300 |
| Apr 4, 2025 | 5.41 | 5.41 | 5.57 | 5.57 | 5.27 | 5.27 | 5.53 | 5.53 | -0.54% | 6,560,334 |
| Apr 3, 2025 | 5.68 | 5.68 | 5.89 | 5.89 | 5.54 | 5.54 | 5.56 | 5.56 | -3.97% | 6,124,689 |
| Apr 2, 2025 | 5.38 | 5.38 | 5.83 | 5.83 | 5.38 | 5.38 | 5.79 | 5.79 | 8.22% | 30,278,501 |
| Apr 1, 2025 | 5.54 | 5.54 | 5.55 | 5.55 | 5.30 | 5.30 | 5.35 | 5.35 | -2.01% | 4,500,400 |
| Mar 31, 2025 | 5.55 | 5.55 | 5.61 | 5.61 | 5.40 | 5.40 | 5.46 | 5.46 | -2.85% | 6,171,730 |
| Mar 28, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.51 | 5.51 | 5.62 | 5.62 | -1.23% | 2,982,854 |
| Mar 27, 2025 | 5.62 | 5.62 | 5.70 | 5.70 | 5.59 | 5.59 | 5.69 | 5.69 | 0.53% | 2,897,365 |
| Mar 26, 2025 | 5.68 | 5.68 | 5.72 | 5.72 | 5.59 | 5.59 | 5.66 | 5.66 | -0.18% | 2,947,442 |
| Mar 25, 2025 | 5.75 | 5.75 | 5.81 | 5.81 | 5.64 | 5.64 | 5.67 | 5.67 | -1.90% | 5,791,700 |
| Mar 24, 2025 | 5.91 | 5.91 | 5.94 | 5.94 | 5.78 | 5.78 | 5.78 | 5.78 | -1.53% | 4,319,306 |
| Mar 21, 2025 | 5.89 | 5.89 | 5.94 | 5.94 | 5.78 | 5.78 | 5.87 | 5.87 | -0.84% | 5,853,200 |
| Mar 20, 2025 | 5.96 | 5.96 | 6.13 | 6.13 | 5.89 | 5.89 | 5.92 | 5.92 | -1.50% | 4,453,158 |
| Mar 19, 2025 | 6.10 | 6.00 | 6.17 | 6.07 | 5.92 | 5.82 | 6.01 | 5.91 | -1.64% | 3,113,680 |
| Mar 18, 2025 | 6.19 | 6.09 | 6.24 | 6.14 | 6.09 | 5.99 | 6.11 | 6.01 | -1.45% | 2,685,571 |
| Mar 17, 2025 | 5.95 | 5.85 | 6.26 | 6.16 | 5.95 | 5.85 | 6.20 | 6.10 | 4.20% | 2,695,713 |
| Mar 14, 2025 | 5.91 | 5.81 | 5.97 | 5.87 | 5.79 | 5.69 | 5.95 | 5.85 | 2.94% | 2,793,200 |
| Mar 13, 2025 | 5.86 | 5.76 | 5.88 | 5.78 | 5.66 | 5.56 | 5.78 | 5.68 | -1.03% | 4,927,500 |
| Mar 12, 2025 | 6.03 | 5.93 | 6.07 | 5.97 | 5.78 | 5.68 | 5.84 | 5.74 | -2.01% | 4,679,400 |
| Mar 11, 2025 | 5.96 | 5.86 | 6.10 | 6.00 | 5.89 | 5.79 | 5.96 | 5.86 | -0.67% | 4,428,374 |
| Mar 10, 2025 | 6.29 | 6.19 | 6.33 | 6.22 | 5.93 | 5.83 | 6.00 | 5.90 | -6.10% | 4,210,500 |
| Mar 7, 2025 | 6.23 | 6.12 | 6.63 | 6.52 | 6.23 | 6.12 | 6.39 | 6.28 | 2.57% | 5,748,520 |
| Mar 6, 2025 | 6.39 | 6.29 | 6.48 | 6.38 | 6.22 | 6.12 | 6.23 | 6.13 | -3.26% | 3,211,247 |
| Mar 5, 2025 | 6.47 | 6.36 | 6.53 | 6.42 | 6.22 | 6.11 | 6.44 | 6.33 | 0.47% | 3,531,800 |
| Mar 4, 2025 | 6.48 | 6.37 | 6.61 | 6.50 | 6.29 | 6.18 | 6.41 | 6.30 | -2.44% | 3,283,930 |
| Mar 3, 2025 | 6.44 | 6.33 | 6.63 | 6.52 | 6.37 | 6.26 | 6.57 | 6.46 | 4.62% | 5,544,300 |
| Feb 28, 2025 | 6.13 | 6.03 | 6.34 | 6.24 | 6.06 | 5.96 | 6.28 | 6.18 | 3.29% | 5,197,400 |
| Feb 27, 2025 | 6.14 | 6.04 | 6.25 | 6.15 | 6.00 | 5.90 | 6.08 | 5.98 | -1.94% | 4,523,600 |
| Feb 26, 2025 | 5.92 | 5.82 | 6.22 | 6.12 | 5.81 | 5.72 | 6.20 | 6.10 | -5.78% | 7,422,848 |
| Feb 25, 2025 | 6.50 | 6.39 | 6.63 | 6.52 | 6.46 | 6.35 | 6.58 | 6.47 | 2.17% | 3,515,334 |
| Feb 24, 2025 | 6.45 | 6.34 | 6.53 | 6.42 | 6.30 | 6.19 | 6.44 | 6.33 | -0.16% | 2,800,800 |
| Feb 21, 2025 | 6.63 | 6.52 | 6.70 | 6.59 | 6.40 | 6.29 | 6.45 | 6.34 | -2.71% | 3,144,200 |
| Feb 20, 2025 | 6.57 | 6.46 | 6.72 | 6.61 | 6.53 | 6.42 | 6.63 | 6.52 | 1.07% | 2,559,932 |
| Feb 19, 2025 | 6.47 | 6.36 | 6.58 | 6.47 | 6.45 | 6.34 | 6.56 | 6.45 | 0.77% | 1,758,047 |
| Feb 18, 2025 | 6.39 | 6.28 | 6.54 | 6.43 | 6.34 | 6.23 | 6.51 | 6.40 | 1.88% | 1,755,700 |
| Feb 14, 2025 | 6.38 | 6.27 | 6.48 | 6.37 | 6.35 | 6.24 | 6.39 | 6.28 | 1.11% | 1,824,900 |
| Feb 13, 2025 | 6.21 | 6.10 | 6.43 | 6.32 | 6.20 | 6.09 | 6.32 | 6.21 | 2.93% | 3,207,256 |
| Feb 12, 2025 | 6.15 | 6.05 | 6.18 | 6.08 | 5.99 | 5.89 | 6.14 | 6.04 | -2.07% | 1,967,225 |
| Feb 11, 2025 | 6.24 | 6.14 | 6.33 | 6.23 | 6.17 | 6.07 | 6.27 | 6.17 | 0.00% | 3,561,919 |
| Feb 10, 2025 | 6.32 | 6.22 | 6.36 | 6.26 | 6.24 | 6.14 | 6.27 | 6.17 | 0.00% | 1,791,200 |
| Feb 7, 2025 | 6.27 | 6.17 | 6.31 | 6.21 | 6.12 | 6.02 | 6.27 | 6.17 | -0.32% | 5,229,411 |
| Feb 6, 2025 | 6.09 | 5.99 | 6.30 | 6.20 | 6.03 | 5.93 | 6.29 | 6.19 | 4.49% | 3,483,018 |
| Feb 5, 2025 | 6.02 | 5.92 | 6.09 | 5.99 | 5.96 | 5.86 | 6.02 | 5.92 | 0.84% | 2,422,238 |
| Feb 4, 2025 | 5.82 | 5.72 | 5.98 | 5.88 | 5.76 | 5.66 | 5.97 | 5.87 | 1.53% | 1,229,397 |
| Feb 3, 2025 | 5.87 | 5.77 | 5.99 | 5.89 | 5.80 | 5.70 | 5.88 | 5.78 | -2.49% | 1,688,624 |