UWM Holdings Corporation UWMC
1.26 USD -0.01 (-0.79%)
Regular-session close
1.27 +0.01 +0.77%
After hours · Nov 13, 6:43 PM ET
1.24 Day range 1.32
1.01 52-week range 6.10
- YTD
- -71.23%
- 1 year
- -75.49%
UWMC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.27 | 1.32 | 1.24 | 1.26 | -0.01 | -0.79% | 7,226,572 |
| Nov 12, 2026 | 1.34 | 1.36 | 1.26 | 1.27 | -0.09 | -6.62% | 5,396,600 |
| Nov 11, 2026 | 1.37 | 1.41 | 1.34 | 1.36 | -0.02 | -1.45% | 5,513,700 |
| Nov 10, 2026 | 1.47 | 1.47 | 1.32 | 1.38 | -0.10 | -6.76% | 8,110,400 |
| Nov 9, 2026 | 1.55 | 1.55 | 1.47 | 1.48 | -0.04 | -2.63% | 6,479,300 |
| Nov 6, 2026 | 1.59 | 1.63 | 1.45 | 1.52 | -0.11 | -6.75% | 9,880,800 |
| Nov 5, 2026 | 1.69 | 1.73 | 1.52 | 1.63 | -0.06 | -3.55% | 12,171,400 |
| Nov 4, 2026 | 1.80 | 1.92 | 1.67 | 1.69 | +0.10 | +6.29% | 20,484,000 |
| Nov 3, 2026 | 1.59 | 1.64 | 1.57 | 1.59 | +0.02 | +1.27% | 10,652,600 |
| Nov 2, 2026 | 1.57 | 1.62 | 1.48 | 1.57 | 0.00 | 0.00% | 14,981,400 |
| Oct 30, 2026 | 1.48 | 1.59 | 1.48 | 1.57 | +0.08 | +5.37% | 11,287,100 |
| Oct 29, 2026 | 1.51 | 1.60 | 1.45 | 1.49 | -0.01 | -0.67% | 26,312,900 |
| Oct 28, 2026 | 1.52 | 1.60 | 1.50 | 1.50 | -0.06 | -3.85% | 9,035,500 |
| Oct 27, 2026 | 1.40 | 1.64 | 1.38 | 1.56 | +0.15 | +10.64% | 23,427,000 |
| Oct 26, 2026 | 1.41 | 1.49 | 1.38 | 1.41 | -0.04 | -2.76% | 14,594,400 |
| Oct 23, 2026 | 1.17 | 1.47 | 1.15 | 1.45 | +0.30 | +26.09% | 25,471,300 |
| Oct 22, 2026 | 1.10 | 1.20 | 1.09 | 1.15 | +0.04 | +3.60% | 13,254,100 |
| Oct 21, 2026 | 1.10 | 1.17 | 1.07 | 1.11 | +0.01 | +0.91% | 9,968,900 |
| Oct 20, 2026 | 1.05 | 1.13 | 1.05 | 1.10 | +0.04 | +3.77% | 9,046,000 |
| Oct 19, 2026 | 1.05 | 1.06 | 0.99 | 1.06 | +0.01 | +0.95% | 12,589,500 |
| Oct 16, 2026 | 1.15 | 1.18 | 1.03 | 1.05 | -0.10 | -8.70% | 10,990,100 |
| Oct 15, 2026 | 1.02 | 1.17 | 1.01 | 1.15 | +0.14 | +13.86% | 19,365,600 |
| Oct 14, 2026 | 1.03 | 1.05 | 1.00 | 1.01 | -0.02 | -1.94% | 10,479,600 |
| Oct 13, 2026 | 1.02 | 1.07 | 1.01 | 1.03 | +0.01 | +0.98% | 9,496,800 |
| Oct 12, 2026 | 1.07 | 1.09 | 1.01 | 1.02 | -0.06 | -5.56% | 10,934,100 |
| Oct 9, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | -0.01 | -0.92% | 12,826,700 |
| Oct 8, 2026 | 1.14 | 1.14 | 1.09 | 1.09 | -0.04 | -3.54% | 11,968,500 |
| Oct 7, 2026 | 1.16 | 1.20 | 1.10 | 1.13 | -0.07 | -5.83% | 13,347,800 |
| Oct 6, 2026 | 1.30 | 1.32 | 1.16 | 1.20 | -0.09 | -6.98% | 13,772,100 |
| Oct 5, 2026 | 1.26 | 1.31 | 1.16 | 1.29 | +0.03 | +2.38% | 13,805,000 |
| Oct 2, 2026 | 1.25 | 1.33 | 1.22 | 1.26 | +0.06 | +5.00% | 16,278,100 |
| Oct 1, 2026 | 1.19 | 1.22 | 1.15 | 1.20 | +0.02 | +1.69% | 12,919,300 |
| Sep 30, 2026 | 1.25 | 1.26 | 1.18 | 1.18 | -0.06 | -4.84% | 9,713,500 |
| Sep 29, 2026 | 1.23 | 1.27 | 1.22 | 1.24 | -0.01 | -0.80% | 7,799,500 |
| Sep 28, 2026 | 1.20 | 1.26 | 1.15 | 1.25 | +0.03 | +2.46% | 11,337,500 |
| Sep 25, 2026 | 1.22 | 1.25 | 1.20 | 1.22 | 0.00 | 0.00% | 8,734,300 |
| Sep 24, 2026 | 1.22 | 1.23 | 1.15 | 1.22 | 0.00 | 0.00% | 20,324,300 |
| Sep 23, 2026 | 1.25 | 1.27 | 1.21 | 1.22 | -0.04 | -3.17% | 8,615,900 |
| Sep 22, 2026 | 1.28 | 1.30 | 1.24 | 1.26 | 0.00 | 0.00% | 12,020,200 |
| Sep 21, 2026 | 1.27 | 1.31 | 1.20 | 1.26 | +0.01 | +0.80% | 12,484,800 |
| Sep 18, 2026 | 1.24 | 1.30 | 1.23 | 1.25 | -0.01 | -0.79% | 15,664,400 |
| Sep 17, 2026 | 1.26 | 1.28 | 1.22 | 1.26 | +0.03 | +2.44% | 10,543,700 |
| Sep 16, 2026 | 1.30 | 1.32 | 1.20 | 1.23 | -0.05 | -3.91% | 14,307,200 |
| Sep 15, 2026 | 1.35 | 1.38 | 1.28 | 1.28 | -0.05 | -3.76% | 17,176,200 |
| Sep 14, 2026 | 1.31 | 1.37 | 1.30 | 1.33 | -0.02 | -1.48% | 13,018,300 |
| Sep 11, 2026 | 1.36 | 1.38 | 1.31 | 1.35 | +0.01 | +0.75% | 8,305,800 |
| Sep 10, 2026 | 1.35 | 1.37 | 1.33 | 1.34 | -0.03 | -2.19% | 10,309,000 |
| Sep 9, 2026 | 1.39 | 1.41 | 1.36 | 1.37 | -0.02 | -1.44% | 7,092,000 |
| Sep 8, 2026 | 1.46 | 1.50 | 1.39 | 1.39 | -0.08 | -5.44% | 10,621,900 |
| Sep 4, 2026 | 1.44 | 1.49 | 1.44 | 1.47 | +0.01 | +0.68% | 6,998,900 |
| Sep 3, 2026 | 1.48 | 1.53 | 1.43 | 1.46 | +0.01 | +0.69% | 12,400,900 |
| Sep 2, 2026 | 1.37 | 1.48 | 1.36 | 1.45 | +0.08 | +5.84% | 11,497,300 |
| Sep 1, 2026 | 1.45 | 1.49 | 1.35 | 1.37 | -0.08 | -5.52% | 12,503,100 |
| Aug 31, 2026 | 1.47 | 1.50 | 1.43 | 1.45 | -0.04 | -2.68% | 10,995,100 |
| Aug 28, 2026 | 1.50 | 1.55 | 1.45 | 1.49 | +0.01 | +0.68% | 12,375,200 |
| Aug 27, 2026 | 1.47 | 1.49 | 1.42 | 1.48 | +0.02 | +1.37% | 12,020,700 |
| Aug 26, 2026 | 1.50 | 1.50 | 1.43 | 1.46 | -0.05 | -3.31% | 10,853,000 |
| Aug 25, 2026 | 1.42 | 1.54 | 1.40 | 1.51 | +0.09 | +6.34% | 12,578,800 |
| Aug 24, 2026 | 1.42 | 1.45 | 1.35 | 1.42 | +0.02 | +1.43% | 10,211,400 |
| Aug 21, 2026 | 1.44 | 1.45 | 1.39 | 1.40 | -0.02 | -1.41% | 15,432,000 |
| Aug 20, 2026 | 1.48 | 1.48 | 1.41 | 1.42 | -0.07 | -4.70% | 10,539,500 |
| Aug 19, 2026 | 1.48 | 1.57 | 1.47 | 1.49 | +0.05 | +3.47% | 10,494,500 |
| Aug 18, 2026 | 1.48 | 1.50 | 1.42 | 1.44 | -0.05 | -3.36% | 9,477,000 |
| Aug 17, 2026 | 1.57 | 1.58 | 1.46 | 1.49 | -0.10 | -6.29% | 14,308,700 |
| Aug 14, 2026 | 1.64 | 1.67 | 1.55 | 1.59 | -0.04 | -2.45% | 15,386,700 |
65 days, newest first. Daily bars as drawn on the UWMC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.