4.27
price up icon1.43%   0.06
pre-market  Pre-market:  4.27  
loading

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 June 24, 2025, is $4.27.
  • 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 50.35% to $4.27 now.
  • The 52-week high stock price for UWMC is $9.74, representing a 128.10% increase from the current share price, occurred on August 23, 2024.
  • The 52-week low stock price for UWMC is $3.885, indicating a -9.02% decrease from the current share price, occurred on May 22, 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:
Date High Low High - Low Volume % Change
Jun 24, 2025 $4.29 $4.13 $0.16 8,248,783.0 +1.43%
Jun 23, 2025 $4.22 $3.96 $0.265 9,503,667.0 +4.21%
Jun 20, 2025 $4.07 $3.95 $0.12 10,970,503.0 +1.76%
Jun 18, 2025 $4.00 $3.79 $0.21 12,910,072.0 +0.76%
Jun 17, 2025 $4.11 $3.92 $0.19 17,732,906.0 -3.90%
Jun 16, 2025 $4.26 $4.08 $0.1755 6,522,968.0 -1.91%
Jun 13, 2025 $4.31 $4.17 $0.14 4,283,497.0 -4.57%
Jun 12, 2025 $4.44 $4.28 $0.16 4,211,539.0 +0.00%
Jun 11, 2025 $4.49 $4.35 $0.14 4,534,477.0 +1.62%
Jun 10, 2025 $4.38 $4.24 $0.14 3,759,869.0 +1.65%
Jun 09, 2025 $4.42 $4.23 $0.19 7,303,512.0 +0.95%
Jun 06, 2025 $4.20 $4.05 $0.15 6,943,275.0 +2.19%
Jun 05, 2025 $4.24 $4.08 $0.16 4,979,945.0 -0.24%
Jun 04, 2025 $4.17 $4.08 $0.085 4,778,862.0 +0.00%
Jun 03, 2025 $4.20 $4.07 $0.1265 5,206,080.0 +0.73%
Jun 02, 2025 $4.28 $4.06 $0.22 6,889,579.0 -4.88%
May 30, 2025 $4.37 $4.26 $0.11 6,927,449.0 +0.70%
May 29, 2025 $4.34 $4.20 $0.145 5,597,121.0 +1.91%
May 28, 2025 $4.29 $4.08 $0.205 5,191,237.0 +2.20%

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
Jun, 2025 $4.49 $3.79 $0.695 127,028,317.0 -0.70%
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%
$19.74
price up icon 0.10%
mortgage_finance VEL
$18.59
price down icon 0.32%
$37.26
price down icon 0.98%
mortgage_finance LDI
$1.38
price up icon 2.22%
mortgage_finance GHI
$12.20
price up icon 0.16%
Cap:     |  Volume (24h):