UWM Holdings Corporation Class A Common Stock (UWMC)

Historical Prices For UWM Holdings Corporation Class A Common Stock (UWMC)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	5.55	5.63	5.49	5.63	14,178,391	5.63
10/30/2025	5.58	5.65	5.49	5.59	10,435,404	5.59
10/29/2025	5.78	5.90	5.50	5.64	12,375,259	5.64
10/28/2025	5.82	5.88	5.77	5.84	7,698,809	5.84
10/27/2025	5.86	5.89	5.77	5.85	5,511,448	5.85
10/24/2025	5.92	5.95	5.80	5.86	7,379,410	5.86
10/23/2025	5.70	5.84	5.69	5.76	8,248,439	5.76
10/22/2025	5.64	5.85	5.64	5.73	9,828,449	5.73
10/21/2025	5.52	5.73	5.46	5.66	9,025,497	5.66
10/20/2025	5.46	5.64	5.39	5.57	7,735,802	5.57
10/17/2025	5.26	5.41	5.26	5.40	8,066,631	5.40
10/16/2025	5.29	5.31	5.19	5.28	10,324,047	5.28
10/15/2025	5.48	5.59	5.32	5.32	9,081,730	5.32
10/14/2025	5.30	5.50	5.24	5.44	10,021,189	5.44
10/13/2025	5.32	5.36	5.17	5.30	6,861,505	5.30
10/10/2025	5.39	5.44	5.24	5.35	9,222,856	5.35
10/09/2025	5.30	5.37	5.26	5.29	6,015,459	5.29
10/08/2025	5.44	5.48	5.33	5.40	8,013,503	5.40
10/07/2025	5.60	5.65	5.28	5.35	15,030,464	5.35
10/06/2025	5.98	5.98	5.59	5.60	10,200,765	5.60
10/03/2025	6.10	6.17	5.93	5.98	13,585,217	5.98
10/02/2025	6.27	6.28	5.89	6.07	9,555,128	6.07
10/01/2025	6.18	6.31	6.13	6.26	9,629,144	6.26
9/30/2025	6.23	6.28	5.94	6.09	8,573,616	6.09
9/29/2025	6.20	6.24	5.89	6.22	9,685,919	6.22
9/26/2025	6.28	6.38	6.17	6.24	7,039,701	6.24
9/25/2025	6.29	6.36	6.18	6.23	6,827,464	6.23
9/24/2025	6.38	6.51	6.32	6.44	5,816,696	6.44
9/23/2025	6.40	6.54	6.23	6.40	6,702,926	6.40
9/22/2025	6.31	6.34	6.05	6.32	12,768,872	6.32
9/19/2025	6.58	6.64	6.39	6.40	14,712,564	6.40
9/18/2025	6.60	6.66	6.52	6.57	7,422,111	6.57
9/17/2025	6.69	7.09	6.57	6.72	11,529,099	6.72
9/16/2025	6.75	6.78	6.60	6.65	6,373,855	6.65
9/15/2025	6.95	6.99	6.74	6.75	7,564,341	6.75
9/12/2025	6.88	6.98	6.80	6.85	6,212,435	6.85
9/11/2025	6.81	7.14	6.81	6.91	12,679,286	6.91
9/10/2025	6.53	6.89	6.52	6.80	11,126,957	6.80
9/09/2025	6.36	6.48	6.31	6.40	7,125,466	6.40
9/08/2025	6.30	6.50	6.28	6.46	8,195,658	6.46
9/05/2025	6.22	6.38	6.05	6.31	11,901,962	6.31
9/04/2025	5.72	5.90	5.70	5.90	6,428,783	5.90
9/03/2025	5.56	5.71	5.52	5.68	4,871,402	5.68
9/02/2025	5.50	5.64	5.50	5.58	5,668,429	5.58
8/29/2025	5.67	5.78	5.61	5.70	7,876,997	5.70
8/28/2025	5.73	5.73	5.48	5.58	5,684,600	5.58
8/27/2025	5.71	5.74	5.60	5.69	5,721,128	5.69
8/26/2025	5.69	5.85	5.67	5.77	7,975,259	5.77
8/25/2025	5.80	5.84	5.67	5.69	7,884,746	5.69
8/22/2025	5.42	5.89	5.40	5.82	10,040,043	5.82
8/21/2025	5.46	5.50	5.27	5.38	8,452,892	5.38
8/20/2025	5.59	5.67	5.51	5.54	12,078,919	5.54
8/19/2025	5.43	5.68	5.41	5.60	13,320,922	5.60
8/18/2025	5.37	5.42	5.28	5.37	7,477,747	5.37
8/15/2025	5.57	5.60	5.31	5.38	10,391,546	5.38
8/14/2025	5.32	5.56	5.20	5.48	16,603,287	5.48
8/13/2025	5.08	5.64	5.07	5.59	19,555,128	5.59
8/12/2025	4.65	5.10	4.64	5.06	17,316,936	5.06
8/11/2025	4.57	4.67	4.51	4.54	9,893,832	4.54
8/08/2025	4.50	4.75	4.43	4.52	11,899,733	4.52
8/07/2025	4.60	4.91	4.44	4.50	16,360,456	4.50
8/06/2025	4.38	4.39	4.20	4.22	7,048,561	4.22
8/05/2025	4.29	4.38	4.23	4.35	7,074,793	4.35
8/04/2025	4.23	4.31	4.15	4.28	5,254,411	4.28
8/01/2025	4.21	4.34	4.10	4.17	11,175,368	4.17