UWM Holdings Corporation Class A Common Stock (UWMC)
4.2600
-0.0300 (-0.70%)
NYSE · Last Trade: Jul 4th, 9:14 AM EDT
Historical Prices For UWM Holdings Corporation Class A Common Stock (UWMC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 4.27 | 4.30 | 4.20 | 4.26 | 4,908,586 | 4.26 |
| 7/02/2025 | 4.31 | 4.40 | 4.26 | 4.29 | 5,253,940 | 4.29 |
| 7/01/2025 | 4.08 | 4.30 | 4.08 | 4.30 | 7,551,602 | 4.30 |
| 6/30/2025 | 4.14 | 4.16 | 4.06 | 4.14 | 6,861,976 | 4.14 |
| 6/27/2025 | 4.16 | 4.20 | 4.09 | 4.10 | 9,286,594 | 4.10 |
| 6/26/2025 | 4.15 | 4.19 | 4.07 | 4.19 | 5,224,019 | 4.19 |
| 6/25/2025 | 4.24 | 4.26 | 4.10 | 4.14 | 5,774,313 | 4.14 |
| 6/24/2025 | 4.25 | 4.29 | 4.13 | 4.27 | 8,320,469 | 4.27 |
| 6/23/2025 | 4.03 | 4.22 | 3.96 | 4.21 | 9,510,930 | 4.21 |
| 6/20/2025 | 4.00 | 4.07 | 3.95 | 4.04 | 10,973,642 | 4.04 |
| 6/18/2025 | 3.86 | 4.00 | 3.79 | 3.97 | 12,911,482 | 3.97 |
| 6/17/2025 | 4.11 | 4.11 | 3.92 | 3.94 | 17,750,729 | 3.84 |
| 6/16/2025 | 4.25 | 4.26 | 4.08 | 4.10 | 6,543,269 | 4.00 |
| 6/13/2025 | 4.28 | 4.31 | 4.17 | 4.18 | 4,299,505 | 4.07 |
| 6/12/2025 | 4.31 | 4.44 | 4.28 | 4.38 | 4,211,763 | 4.27 |
| 6/11/2025 | 4.36 | 4.49 | 4.35 | 4.38 | 4,569,079 | 4.27 |
| 6/10/2025 | 4.29 | 4.38 | 4.24 | 4.31 | 3,760,351 | 4.20 |
| 6/09/2025 | 4.31 | 4.42 | 4.23 | 4.24 | 7,306,129 | 4.13 |
| 6/06/2025 | 4.14 | 4.20 | 4.05 | 4.20 | 6,943,660 | 4.09 |
| 6/05/2025 | 4.12 | 4.24 | 4.08 | 4.11 | 4,980,303 | 4.01 |
| 6/04/2025 | 4.13 | 4.17 | 4.08 | 4.12 | 4,779,393 | 4.02 |
| 6/03/2025 | 4.10 | 4.20 | 4.07 | 4.12 | 6,571,445 | 4.02 |
| 6/02/2025 | 4.24 | 4.28 | 4.06 | 4.09 | 6,900,026 | 3.99 |
| 5/30/2025 | 4.27 | 4.37 | 4.26 | 4.30 | 6,927,960 | 4.19 |
| 5/29/2025 | 4.24 | 4.34 | 4.20 | 4.27 | 5,597,801 | 4.16 |
| 5/28/2025 | 4.08 | 4.29 | 4.08 | 4.19 | 5,194,312 | 4.08 |
| 5/27/2025 | 4.15 | 4.17 | 4.08 | 4.10 | 3,506,848 | 4.00 |
| 5/23/2025 | 4.04 | 4.15 | 4.00 | 4.06 | 3,340,236 | 3.96 |
| 5/22/2025 | 3.95 | 4.13 | 3.88 | 4.11 | 6,396,337 | 4.01 |
| 5/21/2025 | 4.15 | 4.17 | 3.93 | 3.97 | 5,545,670 | 3.87 |
| 5/20/2025 | 4.16 | 4.25 | 4.13 | 4.24 | 2,700,794 | 4.13 |
| 5/19/2025 | 4.19 | 4.23 | 4.09 | 4.22 | 4,045,380 | 4.11 |
| 5/16/2025 | 4.16 | 4.38 | 4.16 | 4.33 | 6,208,763 | 4.22 |
| 5/15/2025 | 4.14 | 4.16 | 4.04 | 4.14 | 5,520,124 | 4.03 |
| 5/14/2025 | 4.24 | 4.24 | 4.05 | 4.12 | 4,827,658 | 4.02 |
| 5/13/2025 | 4.33 | 4.34 | 4.00 | 4.24 | 10,780,122 | 4.13 |
| 5/12/2025 | 4.36 | 4.39 | 4.17 | 4.25 | 6,321,858 | 4.14 |
| 5/09/2025 | 4.25 | 4.37 | 4.20 | 4.23 | 2,999,687 | 4.12 |
| 5/08/2025 | 4.13 | 4.25 | 4.07 | 4.21 | 6,466,910 | 4.10 |
| 5/07/2025 | 4.13 | 4.26 | 4.06 | 4.08 | 8,842,662 | 3.98 |
| 5/06/2025 | 4.45 | 4.62 | 4.04 | 4.07 | 9,069,976 | 3.97 |
| 5/05/2025 | 4.80 | 4.88 | 4.75 | 4.77 | 4,777,468 | 4.65 |
| 5/02/2025 | 4.78 | 4.91 | 4.73 | 4.88 | 3,547,936 | 4.76 |
| 5/01/2025 | 4.76 | 4.86 | 4.69 | 4.73 | 2,904,151 | 4.61 |
| 4/30/2025 | 4.55 | 4.74 | 4.48 | 4.70 | 2,765,132 | 4.58 |
| 4/29/2025 | 4.57 | 4.69 | 4.53 | 4.61 | 2,696,630 | 4.49 |
| 4/28/2025 | 4.45 | 4.58 | 4.44 | 4.57 | 2,664,061 | 4.45 |
| 4/25/2025 | 4.48 | 4.56 | 4.40 | 4.45 | 2,221,421 | 4.34 |
| 4/24/2025 | 4.46 | 4.54 | 4.38 | 4.53 | 2,800,326 | 4.42 |
| 4/23/2025 | 4.63 | 4.76 | 4.38 | 4.42 | 2,565,901 | 4.31 |
| 4/22/2025 | 4.49 | 4.58 | 4.39 | 4.49 | 2,785,150 | 4.38 |
| 4/21/2025 | 4.45 | 4.48 | 4.36 | 4.41 | 3,169,788 | 4.30 |
| 4/17/2025 | 4.52 | 4.68 | 4.45 | 4.53 | 3,538,211 | 4.42 |
| 4/16/2025 | 4.57 | 4.68 | 4.46 | 4.55 | 3,187,582 | 4.43 |
| 4/15/2025 | 4.69 | 4.73 | 4.57 | 4.59 | 3,474,268 | 4.47 |
| 4/14/2025 | 4.45 | 4.81 | 4.41 | 4.71 | 4,835,188 | 4.59 |
| 4/11/2025 | 4.38 | 4.40 | 4.14 | 4.37 | 4,987,467 | 4.26 |
| 4/10/2025 | 4.70 | 4.70 | 4.23 | 4.38 | 7,731,900 | 4.27 |
| 4/09/2025 | 4.50 | 4.84 | 4.27 | 4.71 | 10,734,182 | 4.59 |
| 4/08/2025 | 5.14 | 5.16 | 4.57 | 4.62 | 7,708,864 | 4.50 |
| 4/07/2025 | 5.53 | 5.78 | 4.87 | 4.93 | 10,271,423 | 4.80 |
| 4/04/2025 | 5.41 | 5.56 | 5.26 | 5.53 | 6,560,334 | 5.39 |