UWM Corporation (UWMC)
NYSE: UWMC
· Real-Time Price · USD
5.98
-0.09 (-1.48%)
At close: Oct 03, 2025, 3:59 PM
6.01
0.48%
After-hours: Oct 03, 2025, 07:56 PM EDT
UWMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.10 | 6.17 | 5.94 | 5.98 | 5.98 | -1.48% | 13,584,256 |
| Oct 2, 2025 | 6.27 | 6.28 | 5.90 | 6.07 | 6.07 | -3.04% | 9,560,124 |
| Oct 1, 2025 | 6.18 | 6.31 | 6.13 | 6.26 | 6.26 | 2.79% | 9,629,161 |
| Sep 30, 2025 | 6.23 | 6.28 | 5.94 | 6.09 | 6.09 | -2.09% | 8,573,600 |
| Sep 29, 2025 | 6.20 | 6.24 | 5.89 | 6.22 | 6.22 | -0.32% | 9,686,217 |
| Sep 26, 2025 | 6.28 | 6.38 | 6.17 | 6.24 | 6.24 | 0.16% | 7,037,900 |
| Sep 25, 2025 | 6.29 | 6.36 | 6.18 | 6.23 | 6.23 | -3.26% | 6,829,200 |
| Sep 24, 2025 | 6.38 | 6.51 | 6.32 | 6.44 | 6.44 | 0.63% | 5,816,700 |
| Sep 23, 2025 | 6.40 | 6.54 | 6.23 | 6.40 | 6.40 | 1.27% | 6,702,922 |
| Sep 22, 2025 | 6.31 | 6.34 | 6.05 | 6.32 | 6.32 | -1.25% | 12,768,912 |
| Sep 19, 2025 | 6.58 | 6.64 | 6.39 | 6.40 | 6.40 | -2.59% | 14,712,600 |
| Sep 18, 2025 | 6.60 | 6.66 | 6.52 | 6.57 | 6.57 | -2.23% | 7,422,209 |
| Sep 17, 2025 | 6.69 | 7.09 | 6.57 | 6.72 | 6.62 | 1.05% | 11,529,308 |
| Sep 16, 2025 | 6.75 | 6.78 | 6.60 | 6.65 | 6.55 | -1.48% | 6,374,200 |
| Sep 15, 2025 | 6.95 | 6.99 | 6.74 | 6.75 | 6.65 | -1.46% | 7,567,000 |
| Sep 12, 2025 | 6.88 | 6.98 | 6.80 | 6.85 | 6.75 | -0.87% | 6,212,432 |
| Sep 11, 2025 | 6.81 | 7.14 | 6.81 | 6.91 | 6.81 | 1.62% | 12,679,600 |
| Sep 10, 2025 | 6.53 | 6.89 | 6.52 | 6.80 | 6.70 | 6.25% | 11,152,700 |
| Sep 9, 2025 | 6.36 | 6.48 | 6.31 | 6.40 | 6.30 | -0.93% | 7,125,800 |
| Sep 8, 2025 | 6.30 | 6.51 | 6.28 | 6.46 | 6.36 | 2.38% | 8,196,435 |
Page 1 of 69