UWM Holdings CorporationUWMCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.89 | $5.41 | $4.79 | $5.20 | 18.20M |
| 1/30/2026 | $5.32 | $5.38 | $4.81 | $4.91 | 42.07M |
| 1/29/2026 | $5.91 | $5.93 | $5.68 | $5.70 | 15.18M |
| 1/28/2026 | $5.85 | $5.97 | $5.80 | $5.89 | 12.72M |
| 1/27/2026 | $5.79 | $5.90 | $5.70 | $5.86 | 9.28M |
| 1/26/2026 | $5.82 | $5.82 | $5.67 | $5.78 | 8.58M |
| 1/23/2026 | $5.75 | $5.98 | $5.70 | $5.79 | 16.09M |
| 1/22/2026 | $5.85 | $5.97 | $5.76 | $5.80 | 10.27M |
| 1/21/2026 | $5.74 | $5.87 | $5.64 | $5.79 | 16.09M |
| 1/20/2026 | $5.85 | $5.92 | $5.70 | $5.77 | 22.37M |
| 1/16/2026 | $5.77 | $6.15 | $5.76 | $6.10 | 32.45M |
| 1/15/2026 | $5.45 | $5.83 | $5.45 | $5.80 | 24.71M |
| 1/14/2026 | $5.38 | $5.58 | $5.26 | $5.45 | 18.48M |
| 1/13/2026 | $5.38 | $5.47 | $5.23 | $5.37 | 14.54M |
| 1/12/2026 | $5.23 | $5.44 | $5.20 | $5.34 | 16.55M |
| 1/9/2026 | $4.96 | $5.47 | $4.95 | $5.36 | 49.60M |
| 1/8/2026 | $4.58 | $4.83 | $4.53 | $4.71 | 14.31M |
| 1/7/2026 | $4.54 | $4.84 | $4.52 | $4.63 | 20.24M |
| 1/6/2026 | $4.36 | $4.54 | $4.31 | $4.51 | 14.73M |
| 1/5/2026 | $4.38 | $4.52 | $4.28 | $4.45 | 14.74M |
| 1/2/2026 | $4.41 | $4.46 | $4.34 | $4.41 | 8.90M |
| 12/31/2025 | $4.40 | $4.41 | $4.33 | $4.38 | 8.63M |
| 12/30/2025 | $4.37 | $4.48 | $4.36 | $4.42 | 10.07M |
| 12/29/2025 | $4.56 | $4.58 | $4.38 | $4.40 | 11.91M |
| 12/26/2025 | $4.65 | $4.65 | $4.53 | $4.59 | 8.97M |
| 12/24/2025 | $4.65 | $4.69 | $4.61 | $4.65 | 4.55M |
| 12/23/2025 | $4.82 | $4.87 | $4.63 | $4.63 | 9.13M |
| 12/22/2025 | $4.90 | $4.96 | $4.85 | $4.87 | 5.70M |
| 12/19/2025 | $4.80 | $4.93 | $4.77 | $4.87 | 24.71M |
| 12/18/2025 | $4.82 | $4.88 | $4.76 | $4.85 | 30.74M |
| 12/17/2025 | $4.81 | $5.01 | $4.74 | $4.85 | 42.11M |
| 12/16/2025 | $5.22 | $5.25 | $5.01 | $5.12 | 10.71M |
| 12/15/2025 | $5.43 | $5.43 | $5.10 | $5.27 | 12.58M |
| 12/12/2025 | $5.58 | $5.62 | $5.37 | $5.38 | 4.56M |
| 12/11/2025 | $5.69 | $5.82 | $5.56 | $5.57 | 7.18M |
| 12/10/2025 | $5.52 | $5.70 | $5.49 | $5.61 | 10.05M |
| 12/9/2025 | $5.64 | $5.65 | $5.49 | $5.55 | 5.67M |
| 12/8/2025 | $5.73 | $5.76 | $5.58 | $5.64 | 8.18M |
| 12/5/2025 | $5.77 | $5.93 | $5.65 | $5.73 | 8.42M |
| 12/4/2025 | $5.64 | $5.81 | $5.62 | $5.80 | 6.68M |
| 12/3/2025 | $5.68 | $5.80 | $5.63 | $5.67 | 5.47M |
| 12/2/2025 | $5.91 | $5.97 | $5.63 | $5.64 | 8.00M |
| 12/1/2025 | $5.69 | $5.92 | $5.66 | $5.86 | 9.65M |
| 11/28/2025 | $5.81 | $5.90 | $5.77 | $5.85 | 3.71M |
| 11/26/2025 | $5.70 | $5.89 | $5.68 | $5.77 | 6.59M |
| 11/25/2025 | $5.28 | $5.74 | $5.28 | $5.72 | 11.49M |
| 11/24/2025 | $5.22 | $5.26 | $5.13 | $5.25 | 6.56M |
| 11/21/2025 | $4.90 | $5.18 | $4.90 | $5.15 | 9.71M |
| 11/20/2025 | $5.07 | $5.23 | $4.84 | $4.85 | 8.91M |
| 11/19/2025 | $4.99 | $5.03 | $4.87 | $5.00 | 7.26M |
| 11/18/2025 | $4.90 | $5.02 | $4.81 | $4.96 | 8.43M |
| 11/17/2025 | $5.10 | $5.11 | $4.82 | $4.90 | 12.41M |
| 11/14/2025 | $5.06 | $5.18 | $5.01 | $5.10 | 7.61M |
| 11/13/2025 | $5.50 | $5.53 | $5.12 | $5.14 | 10.90M |
| 11/12/2025 | $5.52 | $5.56 | $5.37 | $5.51 | 8.21M |
| 11/11/2025 | $5.45 | $5.52 | $5.35 | $5.47 | 11.96M |
| 11/10/2025 | $5.35 | $5.56 | $5.30 | $5.44 | 15.04M |
| 11/7/2025 | $5.09 | $5.28 | $5.04 | $5.25 | 11.48M |
| 11/6/2025 | $5.50 | $5.66 | $5.00 | $5.09 | 20.82M |
| 11/5/2025 | $5.82 | $5.87 | $5.62 | $5.66 | 10.20M |
| 11/4/2025 | $5.84 | $5.85 | $5.70 | $5.78 | 8.87M |