UWM Holdings Corporation Class A Common Stock (UWMC)
2.2900
+0.1900 (9.05%)
NYSE· Last Trade: Jul 1st, 3:35 AM EDT
Historical Prices For UWM Holdings Corporation Class A Common Stock (UWMC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 2.07 | 2.38 | 2.07 | 2.29 | 27,863,885 | 2.29 |
| 6/29/2026 | 2.18 | 2.23 | 2.09 | 2.10 | 40,769,492 | 2.10 |
| 6/26/2026 | 2.10 | 2.19 | 2.05 | 2.18 | 21,308,173 | 2.18 |
| 6/25/2026 | 2.09 | 2.22 | 2.09 | 2.12 | 23,156,350 | 2.12 |
| 6/24/2026 | 2.04 | 2.19 | 2.00 | 2.02 | 25,523,479 | 2.02 |
| 6/23/2026 | 2.03 | 2.06 | 2.00 | 2.03 | 19,285,280 | 2.03 |
| 6/22/2026 | 2.20 | 2.21 | 2.04 | 2.05 | 28,355,976 | 2.05 |
| 6/18/2026 | 2.21 | 2.23 | 2.15 | 2.22 | 43,983,749 | 2.22 |
| 6/17/2026 | 2.44 | 2.56 | 2.25 | 2.28 | 41,857,410 | 2.18 |
| 6/16/2026 | 2.35 | 2.46 | 2.27 | 2.43 | 28,095,835 | 2.32 |
| 6/15/2026 | 2.46 | 2.60 | 2.33 | 2.35 | 30,128,728 | 2.25 |
| 6/12/2026 | 2.41 | 2.48 | 2.36 | 2.38 | 17,500,531 | 2.28 |
| 6/11/2026 | 2.45 | 2.46 | 2.28 | 2.39 | 35,283,963 | 2.29 |
| 6/10/2026 | 2.45 | 2.48 | 2.37 | 2.43 | 29,555,695 | 2.32 |
| 6/09/2026 | 2.58 | 2.66 | 2.44 | 2.48 | 27,647,237 | 2.37 |
| 6/08/2026 | 2.61 | 2.65 | 2.47 | 2.56 | 23,360,783 | 2.45 |
| 6/05/2026 | 2.59 | 2.68 | 2.57 | 2.59 | 25,193,578 | 2.48 |
| 6/04/2026 | 2.73 | 2.76 | 2.59 | 2.62 | 28,967,773 | 2.51 |
| 6/03/2026 | 2.94 | 2.94 | 2.72 | 2.73 | 22,282,963 | 2.61 |
| 6/02/2026 | 3.00 | 3.04 | 2.94 | 2.97 | 21,933,021 | 2.84 |
| 6/01/2026 | 3.03 | 3.05 | 2.99 | 3.01 | 15,196,618 | 2.88 |
| 5/29/2026 | 3.16 | 3.22 | 3.05 | 3.06 | 19,219,294 | 2.93 |
| 5/28/2026 | 3.09 | 3.20 | 3.07 | 3.14 | 15,923,235 | 3.00 |
| 5/27/2026 | 3.13 | 3.21 | 3.08 | 3.10 | 20,691,298 | 2.96 |
| 5/26/2026 | 3.14 | 3.23 | 3.08 | 3.11 | 20,345,128 | 2.97 |
| 5/22/2026 | 3.08 | 3.12 | 2.99 | 3.09 | 8,040,013 | 2.95 |
| 5/21/2026 | 2.97 | 3.11 | 2.90 | 3.07 | 24,061,383 | 2.94 |
| 5/20/2026 | 2.93 | 3.02 | 2.87 | 3.01 | 23,632,260 | 2.88 |
| 5/19/2026 | 2.91 | 2.98 | 2.83 | 2.92 | 19,774,532 | 2.79 |
| 5/18/2026 | 3.00 | 3.07 | 2.91 | 2.92 | 19,482,523 | 2.79 |
| 5/15/2026 | 3.00 | 3.03 | 2.95 | 3.00 | 29,145,822 | 2.87 |
| 5/14/2026 | 3.11 | 3.15 | 3.02 | 3.03 | 19,125,209 | 2.90 |
| 5/13/2026 | 3.19 | 3.21 | 3.10 | 3.10 | 11,820,492 | 2.96 |
| 5/12/2026 | 3.30 | 3.31 | 3.14 | 3.25 | 18,636,382 | 3.11 |
| 5/11/2026 | 3.32 | 3.45 | 3.08 | 3.33 | 33,735,141 | 3.18 |
| 5/08/2026 | 3.43 | 3.45 | 3.33 | 3.38 | 17,130,974 | 3.23 |
| 5/07/2026 | 3.53 | 3.53 | 3.27 | 3.38 | 25,862,407 | 3.23 |
| 5/06/2026 | 3.69 | 4.00 | 3.42 | 3.49 | 49,406,687 | 3.34 |
| 5/05/2026 | 3.55 | 3.55 | 3.38 | 3.43 | 13,833,290 | 3.28 |
| 5/04/2026 | 3.64 | 3.65 | 3.52 | 3.54 | 11,279,493 | 3.38 |
| 5/01/2026 | 3.50 | 3.69 | 3.50 | 3.66 | 14,372,669 | 3.50 |
| 4/30/2026 | 3.45 | 3.57 | 3.44 | 3.54 | 7,860,491 | 3.38 |
| 4/29/2026 | 3.66 | 3.66 | 3.43 | 3.47 | 12,310,565 | 3.32 |
| 4/28/2026 | 3.74 | 3.77 | 3.63 | 3.65 | 8,305,737 | 3.49 |
| 4/27/2026 | 3.76 | 3.83 | 3.73 | 3.74 | 11,791,793 | 3.58 |
| 4/24/2026 | 3.64 | 3.81 | 3.63 | 3.78 | 12,527,502 | 3.61 |
| 4/23/2026 | 3.69 | 3.72 | 3.59 | 3.67 | 9,212,589 | 3.51 |
| 4/22/2026 | 3.80 | 3.83 | 3.65 | 3.68 | 10,630,552 | 3.52 |
| 4/21/2026 | 4.00 | 4.02 | 3.73 | 3.74 | 12,082,902 | 3.58 |
| 4/20/2026 | 3.86 | 3.98 | 3.83 | 3.98 | 12,371,972 | 3.81 |
| 4/17/2026 | 3.86 | 4.00 | 3.86 | 3.92 | 14,069,493 | 3.75 |
| 4/16/2026 | 3.80 | 3.83 | 3.72 | 3.75 | 8,428,142 | 3.59 |
| 4/15/2026 | 3.75 | 3.82 | 3.74 | 3.81 | 9,408,416 | 3.64 |
| 4/14/2026 | 3.73 | 3.79 | 3.67 | 3.72 | 11,083,513 | 3.56 |
| 4/13/2026 | 3.64 | 3.73 | 3.56 | 3.73 | 13,392,149 | 3.57 |
| 4/10/2026 | 3.90 | 3.97 | 3.66 | 3.69 | 11,258,984 | 3.53 |
| 4/09/2026 | 3.85 | 4.01 | 3.81 | 3.92 | 17,381,975 | 3.75 |
| 4/08/2026 | 3.85 | 3.92 | 3.82 | 3.91 | 16,572,488 | 3.74 |
| 4/07/2026 | 3.69 | 3.72 | 3.54 | 3.62 | 9,714,633 | 3.46 |
| 4/06/2026 | 3.74 | 3.77 | 3.65 | 3.75 | 9,497,246 | 3.59 |
| 4/02/2026 | 3.55 | 3.77 | 3.53 | 3.72 | 9,905,180 | 3.56 |
| 4/01/2026 | 3.63 | 3.69 | 3.57 | 3.64 | 8,802,950 | 3.48 |