NYSE : UWMC
UWM Holdings Corporation — Price history
Financials · Mortgage Finance · United States
Last price 1.49 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.39B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
UWM Holdings Corporation (UWMC) closed at 1.57 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.57 | 1.62 | 1.483 | 1.57 | 14,972,201 | +0.00% |
| 2026-10-30 | 1.48 | 1.59 | 1.475 | 1.57 | 11,294,834 | +5.37% |
| 2026-10-29 | 1.51 | 1.6 | 1.45 | 1.49 | 26,312,906 | -0.67% |
| 2026-10-28 | 1.52 | 1.6 | 1.495 | 1.5 | 9,035,494 | -3.85% |
| 2026-10-27 | 1.4 | 1.64 | 1.38 | 1.56 | 23,426,985 | +10.64% |
| 2026-10-26 | 1.41 | 1.49 | 1.375 | 1.41 | 14,597,464 | -2.76% |
| 2026-10-23 | 1.17 | 1.47 | 1.15 | 1.45 | 25,471,269 | +26.09% |
| 2026-10-22 | 1.1 | 1.2 | 1.085 | 1.15 | 13,261,500 | +3.60% |
| 2026-10-21 | 1.1 | 1.17 | 1.07 | 1.11 | 9,973,539 | +0.91% |
| 2026-10-20 | 1.05 | 1.135 | 1.05 | 1.1 | 9,046,006 | +3.77% |
| 2026-10-19 | 1.05 | 1.06 | 0.9892 | 1.06 | 12,594,509 | +0.95% |
| 2026-10-16 | 1.15 | 1.18 | 1.035 | 1.05 | 10,983,802 | -8.70% |
| 2026-10-15 | 1.02 | 1.17 | 1.01 | 1.15 | 19,325,814 | +13.86% |
| 2026-10-14 | 1.03 | 1.05 | 1 | 1.01 | 10,471,876 | -1.94% |
| 2026-10-13 | 1.02 | 1.065 | 1.01 | 1.03 | 9,493,003 | +0.98% |
| 2026-10-12 | 1.07 | 1.089 | 1.015 | 1.02 | 10,648,783 | -5.56% |
| 2026-10-09 | 1.1 | 1.11 | 1.065 | 1.08 | 12,817,439 | -0.92% |
| 2026-10-08 | 1.14 | 1.14 | 1.09 | 1.09 | 11,811,548 | -3.54% |
| 2026-10-07 | 1.16 | 1.2 | 1.1 | 1.13 | 13,266,317 | -5.83% |
| 2026-10-06 | 1.3 | 1.32 | 1.16 | 1.2 | 13,719,848 | -6.98% |
| 2026-10-05 | 1.26 | 1.31 | 1.16 | 1.29 | 13,802,947 | +2.38% |
| 2026-10-02 | 1.25 | 1.33 | 1.22 | 1.26 | 16,272,912 | +5.00% |
| 2026-10-01 | 1.19 | 1.22 | 1.15 | 1.2 | 12,911,970 | +1.69% |
| 2026-09-30 | 1.25 | 1.26 | 1.18 | 1.18 | 9,702,167 | -4.84% |
| 2026-09-29 | 1.23 | 1.27 | 1.22 | 1.24 | 7,758,945 | -0.80% |
| 2026-09-28 | 1.2 | 1.26 | 1.15 | 1.25 | 11,321,364 | +2.46% |
| 2026-09-25 | 1.22 | 1.25 | 1.2 | 1.22 | 8,509,904 | +0.00% |
| 2026-09-24 | 1.22 | 1.23 | 1.15 | 1.22 | 20,304,639 | +0.00% |
| 2026-09-23 | 1.25 | 1.27 | 1.205 | 1.22 | 8,607,483 | -3.17% |
| 2026-09-22 | 1.28 | 1.305 | 1.24 | 1.26 | 11,864,247 | +0.00% |
| 2026-09-21 | 1.27 | 1.308 | 1.195 | 1.26 | 12,432,126 | +0.80% |
| 2026-09-18 | 1.24 | 1.3 | 1.23 | 1.25 | 15,386,111 | -0.79% |
| 2026-09-17 | 1.26 | 1.28 | 1.22 | 1.26 | 10,501,077 | +2.44% |
| 2026-09-16 | 1.3 | 1.316 | 1.2 | 1.23 | 14,095,225 | -3.91% |
| 2026-09-15 | 1.35 | 1.385 | 1.28 | 1.28 | 17,148,315 | -3.76% |
| 2026-09-14 | 1.31 | 1.37 | 1.3 | 1.33 | 13,015,508 | -1.48% |
| 2026-09-11 | 1.36 | 1.38 | 1.31 | 1.35 | 8,300,466 | +0.75% |
| 2026-09-10 | 1.35 | 1.37 | 1.325 | 1.34 | 10,307,526 | -2.19% |
| 2026-09-09 | 1.39 | 1.409 | 1.36 | 1.37 | 7,083,789 | -1.44% |
| 2026-09-08 | 1.46 | 1.5 | 1.39 | 1.39 | 10,556,362 | -5.44% |
| 2026-09-04 | 1.44 | 1.49 | 1.44 | 1.47 | 6,979,341 | +0.68% |
| 2026-09-03 | 1.48 | 1.53 | 1.435 | 1.46 | 12,391,313 | +0.69% |
| 2026-09-02 | 1.37 | 1.48 | 1.36 | 1.45 | 11,494,721 | +5.84% |
| 2026-09-01 | 1.45 | 1.49 | 1.352 | 1.37 | 12,474,898 | -5.52% |
| 2026-08-31 | 1.47 | 1.5 | 1.435 | 1.45 | 10,948,199 | -2.68% |
| 2026-08-28 | 1.5 | 1.55 | 1.45 | 1.49 | 12,344,302 | +0.68% |
| 2026-08-27 | 1.47 | 1.49 | 1.42 | 1.48 | 11,968,752 | +1.37% |
| 2026-08-26 | 1.5 | 1.505 | 1.43 | 1.46 | 10,776,673 | -3.31% |
| 2026-08-25 | 1.42 | 1.54 | 1.4 | 1.51 | 12,560,906 | +6.34% |
| 2026-08-24 | 1.42 | 1.45 | 1.35 | 1.42 | 10,205,355 | +1.43% |
| 2026-08-21 | 1.44 | 1.45 | 1.39 | 1.4 | 15,422,683 | -1.41% |
| 2026-08-20 | 1.48 | 1.48 | 1.415 | 1.42 | 10,513,419 | -4.70% |
| 2026-08-19 | 1.48 | 1.57 | 1.465 | 1.49 | 10,388,980 | +3.47% |
| 2026-08-18 | 1.48 | 1.5 | 1.42 | 1.44 | 9,429,199 | -3.36% |
| 2026-08-17 | 1.57 | 1.578 | 1.46 | 1.49 | 14,279,165 | -6.29% |
| 2026-08-14 | 1.64 | 1.67 | 1.55 | 1.59 | 15,314,632 | -2.45% |
| 2026-08-13 | 1.53 | 1.67 | 1.52 | 1.63 | 22,534,494 | +7.95% |
| 2026-08-12 | 1.55 | 1.605 | 1.435 | 1.51 | 35,728,719 | -1.31% |
| 2026-08-11 | 1.39 | 1.55 | 1.39 | 1.53 | 29,827,285 | +8.51% |
| 2026-08-10 | 1.29 | 1.44 | 1.27 | 1.41 | 37,543,737 | +10.16% |
| 2026-08-07 | 1.27 | 1.315 | 1.17 | 1.28 | 37,651,663 | +6.67% |
| 2026-08-06 | 1.14 | 1.26 | 0.9303 | 1.2 | 110,544,114 | -34.78% |
| 2026-08-05 | 1.95 | 1.95 | 1.811 | 1.84 | 17,963,335 | -5.64% |
| 2026-08-04 | 1.92 | 1.98 | 1.92 | 1.95 | 15,133,012 | +1.56% |
| 2026-08-03 | 1.86 | 1.97 | 1.84 | 1.92 | 21,092,677 | +5.49% |
| 2026-07-31 | 1.86 | 1.88 | 1.8 | 1.82 | 16,735,340 | -2.15% |
| 2026-07-30 | 1.99 | 2 | 1.82 | 1.86 | 17,133,427 | -6.06% |
| 2026-07-29 | 1.93 | 2.05 | 1.875 | 1.98 | 14,784,140 | +6.45% |
| 2026-07-28 | 1.84 | 1.925 | 1.82 | 1.86 | 15,577,509 | +1.09% |
| 2026-07-27 | 1.84 | 1.89 | 1.82 | 1.84 | 12,372,884 | +0.55% |
| 2026-07-24 | 1.75 | 1.87 | 1.747 | 1.83 | 16,225,729 | +5.17% |
| 2026-07-23 | 1.8 | 1.82 | 1.715 | 1.74 | 14,990,665 | -5.43% |
| 2026-07-22 | 1.91 | 1.94 | 1.815 | 1.84 | 13,255,559 | -3.16% |
| 2026-07-21 | 1.89 | 1.925 | 1.84 | 1.9 | 15,405,583 | +0.53% |
| 2026-07-20 | 2.02 | 2.02 | 1.87 | 1.89 | 21,546,743 | -6.44% |
| 2026-07-17 | 2.02 | 2.06 | 2.02 | 2.02 | 8,702,658 | -1.46% |
| 2026-07-16 | 2.03 | 2.1 | 2.02 | 2.05 | 12,184,816 | +0.99% |
| 2026-07-15 | 2.02 | 2.1 | 2.01 | 2.03 | 14,252,036 | +0.50% |
| 2026-07-14 | 2.03 | 2.07 | 2.01 | 2.02 | 12,578,531 | +1.00% |
| 2026-07-13 | 2.08 | 2.11 | 2 | 2 | 21,095,083 | -3.85% |
| 2026-07-10 | 2.11 | 2.15 | 2.07 | 2.08 | 14,082,136 | +0.00% |
| 2026-07-09 | 2.03 | 2.115 | 2 | 2.08 | 18,030,545 | +2.46% |
| 2026-07-08 | 2.04 | 2.08 | 1.98 | 2.03 | 16,823,430 | -1.46% |
| 2026-07-07 | 2.16 | 2.2 | 2.05 | 2.06 | 17,767,032 | -6.36% |
| 2026-07-06 | 2.18 | 2.215 | 2.09 | 2.2 | 25,847,794 | +1.38% |
| 2026-07-02 | 2.26 | 2.28 | 2.13 | 2.17 | 19,335,304 | -2.25% |
| 2026-07-01 | 2.26 | 2.295 | 2.21 | 2.22 | 19,203,180 | -3.06% |
| 2026-06-30 | 2.07 | 2.38 | 2.07 | 2.29 | 27,828,575 | +9.05% |
| 2026-06-29 | 2.18 | 2.23 | 2.09 | 2.1 | 40,763,040 | -3.67% |
| 2026-06-26 | 2.1 | 2.19 | 2.05 | 2.18 | 21,229,079 | +2.83% |
| 2026-06-25 | 2.09 | 2.22 | 2.09 | 2.12 | 23,148,711 | +4.95% |
| 2026-06-24 | 2.04 | 2.19 | 2 | 2.02 | 25,457,550 | -0.49% |
| 2026-06-23 | 2.03 | 2.06 | 2 | 2.03 | 19,254,796 | -0.98% |
| 2026-06-22 | 2.2 | 2.215 | 2.04 | 2.05 | 28,228,782 | -7.66% |
| 2026-06-18 | 2.21 | 2.235 | 2.145 | 2.22 | 43,004,455 | +1.83% |
| 2026-06-17 | 2.44 | 2.56 | 2.25 | 2.28 | 41,521,020 | -6.17% |
| 2026-06-16 | 2.35 | 2.46 | 2.275 | 2.43 | 28,102,004 | +3.40% |
| 2026-06-15 | 2.46 | 2.605 | 2.33 | 2.35 | 30,138,593 | -1.26% |
| 2026-06-12 | 2.41 | 2.48 | 2.36 | 2.38 | 17,500,464 | -0.42% |
| 2026-06-11 | 2.45 | 2.46 | 2.28 | 2.39 | 35,290,039 | -1.65% |
| 2026-06-10 | 2.45 | 2.48 | 2.365 | 2.43 | 29,557,665 | -2.02% |
| 2026-06-09 | 2.58 | 2.66 | 2.44 | 2.48 | 27,648,836 | -3.12% |
| 2026-06-08 | 2.61 | 2.655 | 2.47 | 2.56 | 23,367,163 | -1.16% |
| 2026-06-05 | 2.59 | 2.68 | 2.57 | 2.59 | 25,177,627 | -1.15% |
| 2026-06-04 | 2.73 | 2.76 | 2.59 | 2.62 | 28,969,608 | -4.03% |
| 2026-06-03 | 2.94 | 2.94 | 2.72 | 2.73 | 22,287,367 | -8.08% |
| 2026-06-02 | 3 | 3.035 | 2.94 | 2.97 | 21,933,417 | -1.33% |
| 2026-06-01 | 3.03 | 3.05 | 2.99 | 3.01 | 15,198,672 | -1.63% |
| 2026-05-29 | 3.16 | 3.22 | 3.05 | 3.06 | 19,219,282 | -2.55% |
| 2026-05-28 | 3.09 | 3.2 | 3.07 | 3.14 | 15,925,161 | +1.29% |
| 2026-05-27 | 3.13 | 3.21 | 3.08 | 3.1 | 20,691,624 | -0.32% |
| 2026-05-26 | 3.14 | 3.23 | 3.08 | 3.11 | 20,347,193 | +0.65% |
| 2026-05-22 | 3.08 | 3.115 | 2.99 | 3.09 | 8,040,013 | +0.65% |
| 2026-05-21 | 2.97 | 3.11 | 2.9 | 3.07 | 24,061,540 | +1.99% |
| 2026-05-20 | 2.93 | 3.02 | 2.87 | 3.01 | 23,632,978 | +3.08% |
| 2026-05-19 | 2.91 | 2.985 | 2.83 | 2.92 | 19,774,941 | +0.00% |
| 2026-05-18 | 3 | 3.07 | 2.91 | 2.92 | 19,484,493 | -2.67% |
| 2026-05-15 | 3 | 3.03 | 2.95 | 3 | 29,145,800 | -0.99% |
| 2026-05-14 | 3.11 | 3.15 | 3.02 | 3.03 | 19,137,926 | -2.26% |
| 2026-05-13 | 3.19 | 3.21 | 3.1 | 3.1 | 11,835,824 | -4.62% |