UWM Holdings Corporation Class A Common Stock (UWMC)
4.3800
-0.0400 (-0.90%)
NYSE · Last Trade: Jan 1st, 12:16 PM EST
Historical Prices For UWM Holdings Corporation Class A Common Stock (UWMC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 4.40 | 4.41 | 4.33 | 4.38 | 8,624,963 | 4.38 |
| 12/30/2025 | 4.37 | 4.48 | 4.36 | 4.42 | 10,074,101 | 4.42 |
| 12/29/2025 | 4.56 | 4.58 | 4.38 | 4.40 | 11,906,636 | 4.40 |
| 12/26/2025 | 4.65 | 4.65 | 4.53 | 4.59 | 8,967,816 | 4.59 |
| 12/24/2025 | 4.65 | 4.69 | 4.61 | 4.65 | 4,548,750 | 4.65 |
| 12/23/2025 | 4.82 | 4.87 | 4.63 | 4.63 | 9,110,040 | 4.63 |
| 12/22/2025 | 4.90 | 4.96 | 4.85 | 4.87 | 5,694,963 | 4.87 |
| 12/19/2025 | 4.80 | 4.93 | 4.77 | 4.87 | 24,711,732 | 4.87 |
| 12/18/2025 | 4.82 | 4.88 | 4.76 | 4.85 | 30,493,383 | 4.85 |
| 12/17/2025 | 4.81 | 5.01 | 4.74 | 4.85 | 42,103,980 | 4.75 |
| 12/16/2025 | 5.22 | 5.25 | 5.01 | 5.12 | 10,709,515 | 5.01 |
| 12/15/2025 | 5.43 | 5.43 | 5.10 | 5.27 | 12,575,138 | 5.16 |
| 12/12/2025 | 5.58 | 5.62 | 5.37 | 5.38 | 4,558,183 | 5.27 |
| 12/11/2025 | 5.69 | 5.82 | 5.56 | 5.57 | 7,171,949 | 5.46 |
| 12/10/2025 | 5.52 | 5.70 | 5.49 | 5.61 | 10,048,688 | 5.49 |
| 12/09/2025 | 5.64 | 5.64 | 5.49 | 5.55 | 5,671,800 | 5.44 |
| 12/08/2025 | 5.73 | 5.76 | 5.58 | 5.64 | 7,087,980 | 5.52 |
| 12/05/2025 | 5.77 | 5.93 | 5.65 | 5.73 | 8,417,699 | 5.61 |
| 12/04/2025 | 5.64 | 5.81 | 5.62 | 5.80 | 6,678,211 | 5.68 |
| 12/03/2025 | 5.68 | 5.80 | 5.63 | 5.67 | 5,472,032 | 5.55 |
| 12/02/2025 | 5.91 | 5.97 | 5.63 | 5.64 | 7,998,605 | 5.52 |
| 12/01/2025 | 5.69 | 5.92 | 5.66 | 5.86 | 9,650,689 | 5.74 |
| 11/28/2025 | 5.81 | 5.90 | 5.77 | 5.85 | 3,712,220 | 5.73 |
| 11/26/2025 | 5.70 | 5.89 | 5.68 | 5.77 | 6,586,021 | 5.65 |
| 11/25/2025 | 5.28 | 5.74 | 5.28 | 5.72 | 11,486,022 | 5.60 |
| 11/24/2025 | 5.22 | 5.26 | 5.13 | 5.25 | 6,556,772 | 5.14 |
| 11/21/2025 | 4.90 | 5.17 | 4.90 | 5.15 | 9,707,002 | 5.04 |
| 11/20/2025 | 5.07 | 5.23 | 4.84 | 4.85 | 8,835,907 | 4.75 |
| 11/19/2025 | 4.99 | 5.03 | 4.87 | 5.00 | 7,204,912 | 4.90 |
| 11/18/2025 | 4.90 | 5.02 | 4.81 | 4.96 | 8,429,640 | 4.86 |
| 11/17/2025 | 5.10 | 5.11 | 4.82 | 4.90 | 12,409,797 | 4.80 |
| 11/14/2025 | 5.06 | 5.18 | 5.01 | 5.10 | 7,611,623 | 4.99 |
| 11/13/2025 | 5.50 | 5.53 | 5.12 | 5.14 | 10,872,895 | 5.03 |
| 11/12/2025 | 5.52 | 5.56 | 5.37 | 5.51 | 8,212,488 | 5.40 |
| 11/11/2025 | 5.45 | 5.52 | 5.35 | 5.47 | 11,959,081 | 5.36 |
| 11/10/2025 | 5.35 | 5.56 | 5.30 | 5.44 | 14,998,286 | 5.33 |
| 11/07/2025 | 5.09 | 5.28 | 5.04 | 5.25 | 11,482,044 | 5.14 |
| 11/06/2025 | 5.50 | 5.66 | 5.00 | 5.09 | 20,819,814 | 4.99 |
| 11/05/2025 | 5.82 | 5.87 | 5.62 | 5.66 | 10,189,262 | 5.54 |
| 11/04/2025 | 5.84 | 5.85 | 5.70 | 5.78 | 8,873,549 | 5.66 |
| 11/03/2025 | 5.52 | 5.85 | 5.45 | 5.85 | 10,403,128 | 5.73 |
| 10/31/2025 | 5.55 | 5.63 | 5.49 | 5.63 | 14,178,391 | 5.51 |
| 10/30/2025 | 5.58 | 5.65 | 5.49 | 5.59 | 10,435,404 | 5.47 |
| 10/29/2025 | 5.78 | 5.90 | 5.50 | 5.64 | 12,375,259 | 5.52 |
| 10/28/2025 | 5.82 | 5.88 | 5.77 | 5.84 | 7,698,809 | 5.72 |
| 10/27/2025 | 5.86 | 5.89 | 5.77 | 5.85 | 5,511,448 | 5.73 |
| 10/24/2025 | 5.92 | 5.95 | 5.80 | 5.86 | 7,379,410 | 5.74 |
| 10/23/2025 | 5.70 | 5.84 | 5.69 | 5.76 | 8,248,439 | 5.64 |
| 10/22/2025 | 5.64 | 5.85 | 5.64 | 5.73 | 9,828,449 | 5.61 |
| 10/21/2025 | 5.52 | 5.73 | 5.46 | 5.66 | 9,025,497 | 5.54 |
| 10/20/2025 | 5.46 | 5.64 | 5.39 | 5.57 | 7,735,802 | 5.46 |
| 10/17/2025 | 5.26 | 5.41 | 5.26 | 5.40 | 8,066,631 | 5.29 |
| 10/16/2025 | 5.29 | 5.31 | 5.19 | 5.28 | 10,324,047 | 5.17 |
| 10/15/2025 | 5.48 | 5.59 | 5.32 | 5.32 | 9,081,730 | 5.21 |
| 10/14/2025 | 5.30 | 5.50 | 5.24 | 5.44 | 10,021,189 | 5.33 |
| 10/13/2025 | 5.32 | 5.36 | 5.17 | 5.30 | 6,861,505 | 5.19 |
| 10/10/2025 | 5.39 | 5.44 | 5.24 | 5.35 | 9,222,856 | 5.24 |
| 10/09/2025 | 5.30 | 5.37 | 5.26 | 5.29 | 6,015,459 | 5.18 |
| 10/08/2025 | 5.44 | 5.48 | 5.33 | 5.40 | 8,013,503 | 5.29 |
| 10/07/2025 | 5.60 | 5.65 | 5.28 | 5.35 | 15,030,464 | 5.24 |
| 10/06/2025 | 5.98 | 5.98 | 5.59 | 5.60 | 10,200,765 | 5.48 |
| 10/03/2025 | 6.10 | 6.17 | 5.93 | 5.98 | 13,585,217 | 5.86 |
| 10/02/2025 | 6.27 | 6.28 | 5.89 | 6.07 | 9,555,128 | 5.94 |
| 10/01/2025 | 6.18 | 6.31 | 6.13 | 6.26 | 9,629,144 | 6.13 |