Stockscreener 앱 받기
4.12
0.73%
0.03
시장 영업 전:
4.14
0.02
+0.49%
Uwm Holdings Corporation 주식 (UWMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $4.20 | $4.07 | $0.1265 | 5,206,080.0 | +0.73% |
| 2025-06-02 | $4.28 | $4.06 | $0.22 | 6,889,579.0 | -4.88% |
| 2025-05-30 | $4.37 | $4.26 | $0.11 | 6,927,449.0 | +0.70% |
| 2025-05-29 | $4.34 | $4.20 | $0.145 | 5,597,121.0 | +1.91% |
| 2025-05-28 | $4.29 | $4.08 | $0.205 | 5,191,237.0 | +2.20% |
| 2025-05-27 | $4.17 | $4.08 | $0.085 | 3,506,573.0 | +0.99% |
| 2025-05-23 | $4.15 | $4.00 | $0.1458 | 3,339,980.0 | -1.22% |
| 2025-05-22 | $4.13 | $3.88 | $0.245 | 6,392,310.0 | +3.53% |
| 2025-05-21 | $4.17 | $3.93 | $0.245 | 5,535,416.0 | -6.37% |
| 2025-05-20 | $4.25 | $4.12 | $0.125 | 2,697,145.0 | +0.47% |
| 2025-05-19 | $4.23 | $4.09 | $0.135 | 4,042,368.0 | -2.54% |
| 2025-05-16 | $4.38 | $4.16 | $0.23 | 6,194,958.0 | +4.59% |
| 2025-05-15 | $4.16 | $4.04 | $0.125 | 5,457,638.0 | +0.49% |
| 2025-05-14 | $4.24 | $4.05 | $0.19 | 4,823,370.0 | -2.83% |
| 2025-05-13 | $4.34 | $4.00 | $0.3415 | 10,778,584.0 | -0.24% |
| 2025-05-12 | $4.39 | $4.17 | $0.225 | 6,300,232.0 | +0.47% |
| 2025-05-09 | $4.37 | $4.20 | $0.1654 | 2,997,983.0 | +0.48% |
| 2025-05-08 | $4.25 | $4.07 | $0.1799 | 5,105,473.0 | +3.19% |
| 2025-05-07 | $4.26 | $4.06 | $0.205 | 8,833,262.0 | +0.25% |
| 2025-05-06 | $4.62 | $4.04 | $0.58 | 9,040,931.0 | -14.68% |
Uwm Holdings Corporation 주식 (UWMC) 연도별 가격 이력
이 심층 분석에서는 Uwm Holdings Corporation 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 Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Uwm Holdings Corporation 주식 (UWMC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $4.28 | $4.06 | $0.22 | 17,301,739.0 | -4.19% |
| 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 Corporation 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% |
Uwm Holdings Corporation 주식 (UWMC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.18%
4.67%
자본화:
|
볼륨(24시간):