Stockscreener 앱 받기
5.29
2.04%
-0.11
시간 외 거래:
5.30
0.010
+0.19%
Uwm Holdings Corporation 주식 (UWMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $5.37 | $5.26 | $0.11 | 6,015,158.0 | -2.04% |
| 2025-10-08 | $5.48 | $5.33 | $0.1549 | 8,013,171.0 | +0.93% |
| 2025-10-07 | $5.65 | $5.28 | $0.375 | 15,019,591.0 | -4.46% |
| 2025-10-06 | $5.98 | $5.59 | $0.385 | 10,197,509.0 | -6.35% |
| 2025-10-03 | $6.17 | $5.93 | $0.23 | 13,584,458.0 | -1.48% |
| 2025-10-02 | $6.28 | $5.89 | $0.385 | 9,554,706.0 | -3.04% |
| 2025-10-01 | $6.31 | $6.13 | $0.1765 | 9,625,867.0 | +2.79% |
| 2025-09-30 | $6.28 | $5.94 | $0.3366 | 8,530,445.0 | -2.09% |
| 2025-09-29 | $6.24 | $5.89 | $0.35 | 9,656,553.0 | -0.32% |
| 2025-09-26 | $6.38 | $6.17 | $0.21 | 7,034,061.0 | +0.16% |
| 2025-09-25 | $6.36 | $6.18 | $0.18 | 6,827,342.0 | -3.26% |
| 2025-09-24 | $6.51 | $6.32 | $0.195 | 5,810,400.0 | +0.63% |
| 2025-09-23 | $6.54 | $6.23 | $0.31 | 6,687,503.0 | +1.27% |
| 2025-09-22 | $6.34 | $6.05 | $0.29 | 12,558,201.0 | -1.25% |
| 2025-09-19 | $6.64 | $6.39 | $0.25 | 14,702,001.0 | -2.59% |
| 2025-09-18 | $6.66 | $6.52 | $0.135 | 7,415,677.0 | -2.23% |
| 2025-09-17 | $7.09 | $6.57 | $0.525 | 11,334,309.0 | +1.05% |
| 2025-09-16 | $6.78 | $6.60 | $0.175 | 6,355,823.0 | -1.48% |
| 2025-09-15 | $6.99 | $6.74 | $0.25 | 7,561,156.0 | -1.46% |
| 2025-09-12 | $6.98 | $6.80 | $0.18 | 6,207,283.0 | -0.87% |
| 2025-09-11 | $7.14 | $6.81 | $0.33 | 12,674,231.0 | +1.62% |
| 2025-09-10 | $6.89 | $6.52 | $0.3699 | 11,118,737.0 | +6.25% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $6.31 | $5.26 | $1.05 | 78,025,618.0 | -13.14% |
| 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 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% |
0.06%
자본화:
|
볼륨(24시간):