Get the Stockscreener App
4.9828
6.28%
0.2828
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 February 13, 2026, is $4.9828.
- 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 75.45% to $4.9828 now.
- The 52-week high stock price for UWMC is $7.14, representing a 43.29% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for UWMC is $3.795, indicating a -23.84% decrease from the current share price, occurred on June 18, 2025.
- The closing price of Uwm Holdings Corporation (UWMC) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Feb 13, 2026 | $5.08 | $4.75 | $0.335 | 9,960,411.0 | +6.38% |
| Feb 12, 2026 | $4.82 | $4.67 | $0.155 | 10,840,043.0 | +0.64% |
| Feb 11, 2026 | $4.81 | $4.57 | $0.24 | 13,611,777.0 | -3.51% |
| Feb 10, 2026 | $4.90 | $4.67 | $0.2299 | 15,325,119.0 | +4.54% |
| Feb 09, 2026 | $4.80 | $4.51 | $0.285 | 13,417,100.0 | -2.53% |
| Feb 06, 2026 | $5.26 | $4.68 | $0.58 | 25,466,483.0 | -7.77% |
| Feb 05, 2026 | $5.19 | $4.93 | $0.26 | 16,813,960.0 | +0.19% |
| Feb 04, 2026 | $5.17 | $4.88 | $0.29 | 21,682,787.0 | +1.18% |
| Feb 03, 2026 | $5.49 | $5.00 | $0.49 | 31,689,751.0 | -0.97% |
| Feb 02, 2026 | $5.41 | $4.79 | $0.615 | 30,576,290.0 | +4.48% |
| Jan 30, 2026 | $5.38 | $4.81 | $0.57 | 42,066,221.0 | -13.86% |
| Jan 29, 2026 | $5.93 | $5.68 | $0.25 | 13,280,902.0 | -3.23% |
| Jan 28, 2026 | $5.96 | $5.80 | $0.1649 | 12,117,597.0 | +0.51% |
| Jan 27, 2026 | $5.90 | $5.70 | $0.20 | 9,143,254.0 | +1.38% |
| Jan 26, 2026 | $5.82 | $5.67 | $0.15 | 8,456,433.0 | -0.17% |
| Jan 23, 2026 | $5.98 | $5.70 | $0.2849 | 15,949,020.0 | -0.17% |
| Jan 22, 2026 | $5.97 | $5.76 | $0.2076 | 10,128,273.0 | +0.17% |
| Jan 21, 2026 | $5.87 | $5.64 | $0.23 | 16,028,951.0 | +0.35% |
| Jan 20, 2026 | $5.92 | $5.70 | $0.22 | 22,308,538.0 | -5.41% |
| Jan 16, 2026 | $6.15 | $5.75 | $0.395 | 32,409,754.0 | +5.17% |
| Jan 15, 2026 | $5.83 | $5.45 | $0.375 | 24,660,390.0 | +6.42% |
| Jan 14, 2026 | $5.58 | $5.26 | $0.32 | 18,472,680.0 | +1.49% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $5.49 | $4.51 | $0.975 | 189,383,721.0 | +1.83% |
| Jan, 2026 | $6.15 | $4.28 | $1.87 | 376,795,757.0 | +12.10% |
Uwm Holdings Corporation Stock (UWMC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.97 | $4.36 | $1.61 | 241,775,943.0 | -24.44% |
| Nov, 2025 | $5.90 | $4.81 | $1.09 | 190,068,936.0 | +3.91% |
| Oct, 2025 | $6.31 | $5.17 | $1.13 | 217,562,406.0 | -7.55% |
| Sep, 2025 | $7.14 | $5.50 | $1.64 | 178,232,016.0 | +6.84% |
| 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% |
0.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):