Get the Stockscreener App
6.31
0.97%
0.08
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 September 26, 2025, is $6.31.
- 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 122.18% to $6.31 now.
- The 52-week high stock price for UWMC is $8.635, representing a 36.85% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for UWMC is $3.795, indicating a -39.86% decrease from the current share price, occurred on June 18, 2025.
- The closing price of Uwm Holdings Corporation (UWMC) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Sep 26, 2025 | $6.29 | $6.27 | $0.0206 | 89,682.0 | +0.80% |
| Sep 25, 2025 | $6.36 | $6.18 | $0.18 | 6,827,342.0 | -3.26% |
| Sep 24, 2025 | $6.51 | $6.32 | $0.195 | 5,810,400.0 | +0.63% |
| Sep 23, 2025 | $6.54 | $6.23 | $0.31 | 6,687,503.0 | +1.27% |
| Sep 22, 2025 | $6.34 | $6.05 | $0.29 | 12,558,201.0 | -1.25% |
| Sep 19, 2025 | $6.64 | $6.39 | $0.25 | 14,702,001.0 | -2.59% |
| Sep 18, 2025 | $6.66 | $6.52 | $0.135 | 7,415,677.0 | -2.23% |
| Sep 17, 2025 | $7.09 | $6.57 | $0.525 | 11,334,309.0 | +1.05% |
| Sep 16, 2025 | $6.78 | $6.60 | $0.175 | 6,355,823.0 | -1.48% |
| Sep 15, 2025 | $6.99 | $6.74 | $0.25 | 7,561,156.0 | -1.46% |
| Sep 12, 2025 | $6.98 | $6.80 | $0.18 | 6,207,283.0 | -0.87% |
| Sep 11, 2025 | $7.14 | $6.81 | $0.33 | 12,674,231.0 | +1.62% |
| Sep 10, 2025 | $6.89 | $6.52 | $0.3699 | 11,118,737.0 | +6.25% |
| Sep 09, 2025 | $6.48 | $6.31 | $0.17 | 6,918,259.0 | -0.93% |
| Sep 08, 2025 | $6.50 | $6.28 | $0.225 | 8,031,603.0 | +2.38% |
| Sep 05, 2025 | $6.38 | $6.05 | $0.325 | 11,846,971.0 | +6.95% |
| Sep 04, 2025 | $5.90 | $5.70 | $0.20 | 6,424,492.0 | +3.87% |
| Sep 03, 2025 | $5.71 | $5.52 | $0.1849 | 4,870,331.0 | +1.79% |
| Sep 02, 2025 | $5.64 | $5.50 | $0.145 | 5,666,638.0 | -2.11% |
| Aug 29, 2025 | $5.78 | $5.61 | $0.1699 | 7,868,479.0 | +2.15% |
| Aug 28, 2025 | $5.73 | $5.48 | $0.25 | 5,683,998.0 | -1.93% |
| Aug 27, 2025 | $5.74 | $5.60 | $0.14 | 5,718,297.0 | -1.39% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $7.14 | $5.50 | $1.64 | 153,100,639.0 | +10.18% |
| Aug, 2025 | $5.89 | $4.10 | $1.79 | 217,899,863.0 | +41.79% |
| Jul, 2025 | $4.70 | $3.98 | $0.72 | 145,632,309.0 | -2.90% |
| Jun, 2025 | $4.49 | $3.79 | $0.695 | 145,899,139.0 | -3.72% |
| May, 2025 | $4.91 | $3.88 | $1.02 | 113,989,415.0 | -8.51% |
| Apr, 2025 | $5.89 | $4.14 | $1.75 | 123,914,857.0 | -13.92% |
| Mar, 2025 | $6.63 | $5.40 | $1.23 | 80,227,335.0 | -13.06% |
| Feb, 2025 | $6.72 | $5.76 | $0.96 | 56,607,781.0 | +4.15% |
| Jan, 2025 | $6.41 | $5.31 | $1.10 | 72,855,357.0 | +2.73% |
Uwm Holdings Corporation Stock (UWMC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.62 | $5.44 | $1.18 | 53,896,049.0 | -11.83% |
| Nov, 2024 | $6.70 | $5.67 | $1.03 | 68,749,882.0 | +1.09% |
| 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% |
1.02%
1.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):