Stockscreener 앱 받기
5.57
0.71%
-0.04
시장 영업 전:
5.57
Uwm Holdings Corporation 주식 (UWMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $5.82 | $5.56 | $0.2553 | 7,169,409.0 | -0.71% |
| 2025-12-10 | $5.70 | $5.49 | $0.21 | 9,500,442.0 | +1.08% |
| 2025-12-09 | $5.64 | $5.49 | $0.155 | 5,667,034.0 | -1.60% |
| 2025-12-08 | $5.76 | $5.58 | $0.1755 | 7,081,993.0 | -1.57% |
| 2025-12-05 | $5.93 | $5.65 | $0.28 | 8,407,694.0 | -1.21% |
| 2025-12-04 | $5.81 | $5.62 | $0.1873 | 6,673,979.0 | +2.29% |
| 2025-12-03 | $5.80 | $5.63 | $0.17 | 5,458,138.0 | +0.53% |
| 2025-12-02 | $5.97 | $5.62 | $0.345 | 7,995,206.0 | -3.75% |
| 2025-12-01 | $5.92 | $5.66 | $0.26 | 9,646,970.0 | +0.17% |
| 2025-11-28 | $5.90 | $5.77 | $0.13 | 3,711,144.0 | +1.39% |
| 2025-11-26 | $5.89 | $5.68 | $0.21 | 6,556,075.0 | +0.87% |
| 2025-11-25 | $5.74 | $5.28 | $0.465 | 11,450,476.0 | +8.95% |
| 2025-11-24 | $5.26 | $5.13 | $0.13 | 6,545,351.0 | +1.94% |
| 2025-11-21 | $5.17 | $4.90 | $0.275 | 9,699,212.0 | +6.19% |
| 2025-11-20 | $5.23 | $4.84 | $0.39 | 8,718,456.0 | -3.00% |
| 2025-11-19 | $5.03 | $4.87 | $0.155 | 7,202,135.0 | +0.81% |
| 2025-11-18 | $5.02 | $4.81 | $0.21 | 8,425,205.0 | +1.22% |
| 2025-11-17 | $5.11 | $4.82 | $0.29 | 12,405,756.0 | -3.92% |
| 2025-11-14 | $5.18 | $5.01 | $0.165 | 7,602,893.0 | -0.78% |
| 2025-11-13 | $5.53 | $5.12 | $0.41 | 10,866,509.0 | -6.72% |
| 2025-11-12 | $5.56 | $5.37 | $0.19 | 8,209,944.0 | +0.73% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $5.97 | $5.49 | $0.48 | 74,770,274.0 | -4.79% |
| 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 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% |
0.31%
0.21%
자본화:
|
볼륨(24시간):