Stockscreener 앱 받기
1.50
7.55%
-0.09
시간 외 거래:
1.50
Uwm Holdings Corp 주식 (UWMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $1.58 | $1.46 | $0.1183 | 12,757,382.0 | -5.66% |
| 2026-08-14 | $1.67 | $1.55 | $0.12 | 15,353,236.0 | -2.45% |
| 2026-08-13 | $1.67 | $1.52 | $0.15 | 22,569,098.0 | +7.95% |
| 2026-08-12 | $1.60 | $1.44 | $0.17 | 35,740,209.0 | -1.31% |
| 2026-08-11 | $1.55 | $1.39 | $0.16 | 29,899,287.0 | +8.51% |
| 2026-08-10 | $1.44 | $1.27 | $0.17 | 37,585,820.0 | +10.16% |
| 2026-08-07 | $1.31 | $1.17 | $0.145 | 37,732,206.0 | +6.67% |
| 2026-08-06 | $1.26 | $0.9303 | $0.3297 | 111,585,979.0 | -34.78% |
| 2026-08-05 | $1.95 | $1.81 | $0.1389 | 18,720,399.0 | -5.64% |
| 2026-08-04 | $1.98 | $1.92 | $0.06 | 15,133,471.0 | +1.56% |
| 2026-08-03 | $1.97 | $1.84 | $0.13 | 21,093,378.0 | +5.49% |
| 2026-07-31 | $1.88 | $1.80 | $0.08 | 15,136,011.0 | -2.15% |
| 2026-07-30 | $2.00 | $1.82 | $0.18 | 17,166,963.0 | -6.06% |
| 2026-07-29 | $2.05 | $1.88 | $0.175 | 14,786,098.0 | +6.45% |
| 2026-07-28 | $1.93 | $1.82 | $0.105 | 15,571,498.0 | +1.09% |
| 2026-07-27 | $1.89 | $1.82 | $0.07 | 12,373,276.0 | +0.55% |
| 2026-07-24 | $1.87 | $1.75 | $0.1226 | 16,245,565.0 | +5.17% |
| 2026-07-23 | $1.82 | $1.72 | $0.105 | 15,014,084.0 | -5.43% |
| 2026-07-22 | $1.94 | $1.81 | $0.125 | 13,314,402.0 | -3.16% |
| 2026-07-21 | $1.93 | $1.84 | $0.085 | 15,424,627.0 | +0.53% |
| 2026-07-20 | $2.02 | $1.87 | $0.15 | 21,582,981.0 | -6.44% |
Uwm Holdings Corp 주식 (UWMC) 연도별 가격 이력
이 심층 분석에서는 Uwm Holdings Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UWMC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Uwm Holdings Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Uwm Holdings Corp 주식 (UWMC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $1.98 | $0.9303 | $1.05 | 358,170,465.0 | -17.58% |
| 2026-07 | $2.29 | $1.72 | $0.58 | 356,675,744.0 | -20.52% |
| 2026-06 | $3.05 | $2.00 | $1.05 | 573,665,938.0 | -25.16% |
| 2026-05 | $4.00 | $2.83 | $1.17 | 413,720,247.0 | -13.56% |
| 2026-04 | $4.02 | $3.43 | $0.5897 | 233,583,647.0 | -2.21% |
| 2026-03 | $4.47 | $3.38 | $1.09 | 416,397,160.0 | -17.91% |
| 2026-02 | $5.49 | $3.79 | $1.71 | 377,887,676.0 | -10.18% |
| 2026-01 | $6.15 | $4.28 | $1.87 | 376,795,757.0 | +12.10% |
Uwm Holdings Corp 주식 (UWMC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.97 | $4.36 | $1.61 | 241,775,943.0 | -24.44% |
| 2025-11 | $5.90 | $4.81 | $1.09 | 190,068,936.0 | +3.91% |
| 2025-10 | $6.31 | $5.17 | $1.13 | 217,562,406.0 | -7.55% |
| 2025-09 | $7.14 | $5.50 | $1.64 | 178,232,016.0 | +6.84% |
| 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% |
Uwm Holdings Corp 주식 (UWMC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
5.03%
자본화:
|
볼륨(24시간):