loading

Uwm Holdings Corporation (UWMC) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-09-04 $5.86 $5.70 $0.16 968,451.0 +2.02%
2025-09-03 $5.71 $5.52 $0.1849 4,870,331.0 +1.79%
2025-09-02 $5.64 $5.50 $0.145 5,666,638.0 -2.11%
2025-08-29 $5.78 $5.61 $0.1699 7,868,479.0 +2.15%
2025-08-28 $5.73 $5.48 $0.25 5,683,998.0 -1.93%
2025-08-27 $5.74 $5.60 $0.14 5,718,297.0 -1.39%
2025-08-26 $5.85 $5.67 $0.185 7,974,126.0 +1.67%
2025-08-25 $5.84 $5.67 $0.165 7,193,166.0 -2.49%
2025-08-22 $5.89 $5.40 $0.49 9,763,244.0 +8.18%
2025-08-21 $5.50 $5.27 $0.23 8,432,630.0 -2.89%
2025-08-20 $5.67 $5.51 $0.16 12,069,549.0 -1.07%
2025-08-19 $5.68 $5.41 $0.27 13,319,873.0 +4.28%
2025-08-18 $5.42 $5.28 $0.14 7,477,030.0 -0.19%
2025-08-15 $5.60 $5.31 $0.29 10,388,564.0 -1.82%
2025-08-14 $5.56 $5.20 $0.36 16,550,477.0 -1.97%
2025-08-13 $5.64 $5.07 $0.5737 19,539,970.0 +10.47%
2025-08-12 $5.10 $4.64 $0.46 17,280,148.0 +11.45%
2025-08-11 $4.67 $4.51 $0.155 9,893,129.0 +0.44%
2025-08-08 $4.75 $4.43 $0.32 11,891,407.0 +0.44%
2025-08-07 $4.91 $4.44 $0.4603 16,353,192.0 +6.64%
2025-08-06 $4.39 $4.20 $0.1941 7,045,529.0 -2.99%
2025-08-05 $4.38 $4.23 $0.15 7,070,548.0 +1.64%

Uwm Holdings Corporation (UWMC) 株の年ごとの株価履歴

この詳細な分析では、Uwm Holdings Corporation株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はUWMC株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Uwm Holdings Corporation株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のUwm Holdings Corporation (UWMC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-09 $5.86 $5.50 $0.36 11,505,420.0 +1.67%
2025-08 $5.89 $4.10 $1.79 217,899,863.0 +41.79%
2025-07 $4.70 $3.98 $0.72 145,632,309.0 -2.90%
2025-06 $4.49 $3.79 $0.695 145,899,139.0 -3.72%
2025-05 $4.91 $3.88 $1.02 113,989,415.0 -8.51%
2025-04 $5.89 $4.14 $1.75 123,914,857.0 -13.92%
2025-03 $6.63 $5.40 $1.23 80,227,335.0 -13.06%
2025-02 $6.72 $5.76 $0.96 56,607,781.0 +4.15%
2025-01 $6.41 $5.31 $1.10 72,855,357.0 +2.73%

2024年のUwm Holdings Corporation (UWMC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $6.62 $5.44 $1.18 53,896,049.0 -11.83%
2024-11 $6.70 $5.67 $1.03 68,749,882.0 +1.09%
2024-10 $8.56 $6.33 $2.23 77,285,356.0 -24.41%
2024-09 $9.45 $8.32 $1.13 37,758,920.0 -9.36%
2024-08 $9.74 $7.85 $1.89 46,418,428.0 +11.90%
2024-07 $8.62 $6.54 $2.08 29,062,834.0 +21.21%
2024-06 $7.79 $6.75 $1.04 19,643,746.0 -5.97%
2024-05 $7.62 $6.30 $1.32 36,484,103.0 +16.98%
2024-04 $7.27 $5.86 $1.41 54,809,690.0 -13.22%
2024-03 $7.75 $6.25 $1.50 33,416,388.0 +13.79%
2024-02 $7.27 $5.82 $1.45 25,250,691.0 -4.78%
2024-01 $7.18 $5.99 $1.19 27,649,153.0 -6.29%

2023年のUwm Holdings Corporation (UWMC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $7.43 $5.43 $2.00 28,584,347.0 +31.19%
2023-11 $5.85 $4.81 $1.04 26,747,520.0 +12.37%
2023-10 $5.30 $4.49 $0.81 21,669,642.0 +0.00%
2023-09 $6.07 $4.71 $1.36 20,682,736.0 -18.62%
2023-08 $6.98 $5.50 $1.48 24,054,870.0 -9.15%
2023-07 $6.70 $5.00 $1.70 22,582,281.0 +17.14%
2023-06 $5.84 $5.03 $0.8143 20,929,064.0 +9.16%
2023-05 $5.99 $4.72 $1.27 30,166,968.0 -14.50%
2023-04 $6.35 $4.83 $1.52 24,943,752.0 +22.20%
2023-03 $5.03 $4.17 $0.86 28,992,912.0 +15.26%
2023-02 $4.92 $4.06 $0.86 15,653,402.0 -6.99%
2023-01 $4.66 $3.31 $1.35 17,536,521.0 +38.37%
mortgage_finance VEL
$18.97
price up icon 0.61%
$19.91
price up icon 0.27%
$41.74
price up icon 0.08%
mortgage_finance GHI
$10.88
price down icon 0.31%
mortgage_finance LDI
$2.055
price up icon 0.74%
大文字化:     |  ボリューム (24 時間):