Get the Stockscreener App
5.91
1.37%
0.08
After Hours:
5.94
0.03
+0.51%
Uwm Holdings Corporation Stock (UWMC) Price History
The historical daily chart and data for Uwm Holdings Corporation stock (UWMC), show that the latest closing stock price as of November 18, 2024, is $5.91.
- Uwm Holdings Corporation all-time high stock price is $12.45, occurred on March 03, 2021.
- The lowest Uwm Holdings Corporation stock price recorded was $2.84 on September 29, 2022. Since then, Uwm Holdings Corporation's stock price has risen over 108.10% to $5.91 now.
- The 52-week high stock price for UWMC is $9.74, representing a 64.81% increase from the current share price, occurred on August 23, 2024.
- The 52-week low stock price for UWMC is $5.42, indicating a -8.29% decrease from the current share price, occurred on November 28, 2023.
- The closing price of Uwm Holdings Corporation (UWMC) stock in the beginning of 2023 was $6.14. The stock closed the year at $3.31, a loss of over -46.09% for the year.
The table below shows more information about UWMC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $5.92 | $5.67 | $0.255 | 3,657,161.0 | +1.37% |
| Nov 15, 2024 | $5.93 | $5.75 | $0.185 | 3,022,258.0 | +1.57% |
| Nov 14, 2024 | $5.96 | $5.70 | $0.26 | 3,092,024.0 | -2.71% |
| Nov 13, 2024 | $6.07 | $5.85 | $0.22 | 4,003,032.0 | -1.99% |
| Nov 12, 2024 | $6.19 | $5.99 | $0.20 | 3,139,746.0 | -2.75% |
| Nov 11, 2024 | $6.26 | $6.08 | $0.185 | 3,028,124.0 | -0.64% |
| Nov 08, 2024 | $6.25 | $6.03 | $0.22 | 3,605,719.0 | +1.14% |
| Nov 07, 2024 | $6.58 | $6.11 | $0.47 | 6,269,686.0 | -7.09% |
| Nov 06, 2024 | $6.70 | $6.25 | $0.445 | 5,386,879.0 | +1.07% |
| Nov 05, 2024 | $6.61 | $6.31 | $0.30 | 2,997,351.0 | +2.82% |
| Nov 04, 2024 | $6.51 | $6.30 | $0.215 | 3,278,251.0 | +1.43% |
| Nov 01, 2024 | $6.53 | $6.28 | $0.245 | 3,197,260.0 | -2.33% |
| Oct 31, 2024 | $6.63 | $6.42 | $0.2055 | 3,255,407.0 | -2.57% |
| Oct 30, 2024 | $6.72 | $6.51 | $0.205 | 3,841,652.0 | +1.07% |
| Oct 29, 2024 | $6.56 | $6.33 | $0.23 | 2,914,587.0 | -1.36% |
| Oct 28, 2024 | $6.68 | $6.52 | $0.16 | 2,633,509.0 | +0.00% |
| Oct 25, 2024 | $6.75 | $6.56 | $0.195 | 3,905,526.0 | -0.90% |
| Oct 24, 2024 | $6.72 | $6.58 | $0.14 | 2,058,135.0 | +1.52% |
| Oct 23, 2024 | $6.71 | $6.57 | $0.14 | 1,930,471.0 | -2.37% |
| Oct 22, 2024 | $6.89 | $6.70 | $0.19 | 2,783,646.0 | -1.89% |
Uwm Holdings Corporation Stock (UWMC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Uwm Holdings Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UWMC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Uwm Holdings Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Uwm Holdings Corporation Stock (UWMC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $6.70 | $5.67 | $1.03 | 48,334,652.0 | -8.23% |
| Oct, 2024 | $8.56 | $6.33 | $2.23 | 77,285,356.0 | -24.41% |
| Sep, 2024 | $9.45 | $8.32 | $1.13 | 37,758,920.0 | -9.36% |
| Aug, 2024 | $9.74 | $7.85 | $1.89 | 46,418,428.0 | +11.90% |
| Jul, 2024 | $8.62 | $6.54 | $2.08 | 29,062,834.0 | +21.21% |
| Jun, 2024 | $7.79 | $6.75 | $1.04 | 19,643,746.0 | -5.97% |
| May, 2024 | $7.62 | $6.30 | $1.32 | 36,484,103.0 | +16.98% |
| Apr, 2024 | $7.27 | $5.86 | $1.41 | 54,809,690.0 | -13.22% |
| Mar, 2024 | $7.75 | $6.25 | $1.50 | 33,416,388.0 | +13.79% |
| Feb, 2024 | $7.27 | $5.82 | $1.45 | 25,250,691.0 | -4.78% |
| Jan, 2024 | $7.18 | $5.99 | $1.19 | 27,649,153.0 | -6.29% |
Uwm Holdings Corporation Stock (UWMC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.43 | $5.43 | $2.00 | 28,584,347.0 | +31.19% |
| Nov, 2023 | $5.85 | $4.81 | $1.04 | 26,747,520.0 | +12.37% |
| Oct, 2023 | $5.30 | $4.49 | $0.81 | 21,669,642.0 | +0.00% |
| Sep, 2023 | $6.07 | $4.71 | $1.36 | 20,682,736.0 | -18.62% |
| Aug, 2023 | $6.98 | $5.50 | $1.48 | 24,054,870.0 | -9.15% |
| Jul, 2023 | $6.70 | $5.00 | $1.70 | 22,582,281.0 | +17.14% |
| Jun, 2023 | $5.84 | $5.03 | $0.8143 | 20,929,064.0 | +9.16% |
| May, 2023 | $5.99 | $4.72 | $1.27 | 30,166,968.0 | -14.50% |
| Apr, 2023 | $6.35 | $4.83 | $1.52 | 24,943,752.0 | +22.20% |
| Mar, 2023 | $5.03 | $4.17 | $0.86 | 28,992,912.0 | +15.26% |
| Feb, 2023 | $4.92 | $4.06 | $0.86 | 15,653,402.0 | -6.99% |
| Jan, 2023 | $4.66 | $3.31 | $1.35 | 17,536,521.0 | +38.37% |
Uwm Holdings Corporation Stock (UWMC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.88 | $3.23 | $1.65 | 28,283,344.0 | -25.62% |
| Nov, 2022 | $4.51 | $3.04 | $1.46 | 28,358,819.0 | +35.67% |
| Oct, 2022 | $3.38 | $2.85 | $0.525 | 19,905,299.0 | +11.95% |
| Sep, 2022 | $3.94 | $2.84 | $1.10 | 27,874,756.0 | -19.06% |
| Aug, 2022 | $4.38 | $3.55 | $0.83 | 31,095,067.0 | -3.98% |
| Jul, 2022 | $3.98 | $3.33 | $0.6415 | 28,725,261.0 | +6.50% |
| Jun, 2022 | $4.24 | $3.14 | $1.10 | 32,303,997.0 | -12.59% |
| May, 2022 | $4.24 | $3.38 | $0.858 | 48,977,532.0 | +9.16% |
| Apr, 2022 | $4.64 | $3.41 | $1.23 | 37,589,373.0 | -18.10% |
| Mar, 2022 | $4.95 | $3.99 | $0.96 | 67,654,974.0 | +4.38% |
| Feb, 2022 | $5.14 | $3.93 | $1.21 | 65,999,108.0 | -16.05% |
| Jan, 2022 | $6.20 | $4.79 | $1.41 | 42,890,170.0 | -12.67% |
0.00%
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):