Stockscreener 앱 받기
5.91
1.37%
0.08
시간 외 거래:
5.94
0.03
+0.51%
Uwm Holdings Corporation 주식 (UWMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $5.92 | $5.67 | $0.255 | 3,657,161.0 | +1.37% |
| 2024-11-15 | $5.93 | $5.75 | $0.185 | 3,022,258.0 | +1.57% |
| 2024-11-14 | $5.96 | $5.70 | $0.26 | 3,092,024.0 | -2.71% |
| 2024-11-13 | $6.07 | $5.85 | $0.22 | 4,003,032.0 | -1.99% |
| 2024-11-12 | $6.19 | $5.99 | $0.20 | 3,139,746.0 | -2.75% |
| 2024-11-11 | $6.26 | $6.08 | $0.185 | 3,028,124.0 | -0.64% |
| 2024-11-08 | $6.25 | $6.03 | $0.22 | 3,605,719.0 | +1.14% |
| 2024-11-07 | $6.58 | $6.11 | $0.47 | 6,269,686.0 | -7.09% |
| 2024-11-06 | $6.70 | $6.25 | $0.445 | 5,386,879.0 | +1.07% |
| 2024-11-05 | $6.61 | $6.31 | $0.30 | 2,997,351.0 | +2.82% |
| 2024-11-04 | $6.51 | $6.30 | $0.215 | 3,278,251.0 | +1.43% |
| 2024-11-01 | $6.53 | $6.28 | $0.245 | 3,197,260.0 | -2.33% |
| 2024-10-31 | $6.63 | $6.42 | $0.2055 | 3,255,407.0 | -2.57% |
| 2024-10-30 | $6.72 | $6.51 | $0.205 | 3,841,652.0 | +1.07% |
| 2024-10-29 | $6.56 | $6.33 | $0.23 | 2,914,587.0 | -1.36% |
| 2024-10-28 | $6.68 | $6.52 | $0.16 | 2,633,509.0 | +0.00% |
| 2024-10-25 | $6.75 | $6.56 | $0.195 | 3,905,526.0 | -0.90% |
| 2024-10-24 | $6.72 | $6.58 | $0.14 | 2,058,135.0 | +1.52% |
| 2024-10-23 | $6.71 | $6.57 | $0.14 | 1,930,471.0 | -2.37% |
| 2024-10-22 | $6.89 | $6.70 | $0.19 | 2,783,646.0 | -1.89% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.70 | $5.67 | $1.03 | 48,334,652.0 | -8.23% |
| 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% |
Uwm Holdings Corporation 주식 (UWMC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.88 | $3.23 | $1.65 | 28,283,344.0 | -25.62% |
| 2022-11 | $4.51 | $3.04 | $1.46 | 28,358,819.0 | +35.67% |
| 2022-10 | $3.38 | $2.85 | $0.525 | 19,905,299.0 | +11.95% |
| 2022-09 | $3.94 | $2.84 | $1.10 | 27,874,756.0 | -19.06% |
| 2022-08 | $4.38 | $3.55 | $0.83 | 31,095,067.0 | -3.98% |
| 2022-07 | $3.98 | $3.33 | $0.6415 | 28,725,261.0 | +6.50% |
| 2022-06 | $4.24 | $3.14 | $1.10 | 32,303,997.0 | -12.59% |
| 2022-05 | $4.24 | $3.38 | $0.858 | 48,977,532.0 | +9.16% |
| 2022-04 | $4.64 | $3.41 | $1.23 | 37,589,373.0 | -18.10% |
| 2022-03 | $4.95 | $3.99 | $0.96 | 67,654,974.0 | +4.38% |
| 2022-02 | $5.14 | $3.93 | $1.21 | 65,999,108.0 | -16.05% |
| 2022-01 | $6.20 | $4.79 | $1.41 | 42,890,170.0 | -12.67% |
0.00%
0.53%
자본화:
|
볼륨(24시간):