UWM Corporation (UWMC)
NYSE: UWMC
· Real-Time Price · USD
5.42
-0.06 (-1.09%)
At close: Aug 15, 2025, 2:55 PM
UWMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.32 | 5.56 | 5.28 | 5.48 | 5.48 | -1.97% | 16,548,672 |
| 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 |
| Aug 7, 2025 | 4.60 | 4.91 | 4.45 | 4.50 | 4.50 | 6.64% | 16,364,500 |
| Aug 6, 2025 | 4.38 | 4.39 | 4.20 | 4.22 | 4.22 | -2.99% | 7,063,900 |
| Aug 5, 2025 | 4.29 | 4.38 | 4.23 | 4.35 | 4.35 | 1.64% | 7,075,500 |
| Aug 4, 2025 | 4.23 | 4.31 | 4.15 | 4.28 | 4.28 | 2.64% | 5,254,508 |
| Aug 1, 2025 | 4.21 | 4.34 | 4.10 | 4.17 | 4.17 | 3.73% | 11,175,400 |
| Jul 31, 2025 | 4.01 | 4.07 | 3.98 | 4.02 | 4.02 | -0.74% | 6,604,747 |
| Jul 30, 2025 | 4.19 | 4.21 | 4.02 | 4.05 | 4.05 | -3.34% | 8,266,214 |
| Jul 29, 2025 | 4.27 | 4.32 | 4.18 | 4.19 | 4.19 | -1.64% | 4,352,400 |
| Jul 28, 2025 | 4.25 | 4.28 | 4.20 | 4.26 | 4.26 | -0.23% | 5,061,039 |
| Jul 25, 2025 | 4.38 | 4.38 | 4.15 | 4.27 | 4.27 | -2.51% | 5,520,700 |
| Jul 24, 2025 | 4.55 | 4.58 | 4.34 | 4.38 | 4.38 | -4.58% | 8,334,035 |
| Jul 23, 2025 | 4.70 | 4.76 | 4.55 | 4.59 | 4.59 | -1.29% | 9,464,500 |
| Jul 22, 2025 | 4.45 | 4.66 | 4.43 | 4.65 | 4.65 | 5.68% | 7,288,800 |
| Jul 21, 2025 | 4.26 | 4.48 | 4.24 | 4.40 | 4.40 | 3.77% | 8,364,643 |
| Jul 18, 2025 | 4.20 | 4.24 | 4.14 | 4.24 | 4.24 | 1.68% | 6,525,400 |