Indicators

Uwm Hldg Corp (NY: UWMC )

7.350 -0.150 (-2.00%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	3.097	3.271	3.089	3.139	2,699,117	+0.02(+0.54%)
Apr 28, 2022	2.979	3.199	2.886	3.123	3,496,677	+0.19(+6.34%)
Apr 27, 2022	2.996	3.038	2.886	2.936	2,155,052	-0.04(-1.42%)
Apr 26, 2022	3.139	3.156	2.970	2.979	1,517,537	-0.20(-6.38%)
Apr 25, 2022	3.055	3.199	3.000	3.182	2,579,160	+0.09(+3.01%)
Apr 22, 2022	3.173	3.190	3.072	3.089	2,134,679	-0.09(-2.93%)
Apr 21, 2022	3.258	3.308	3.139	3.182	1,832,119	-0.08(-2.34%)
Apr 20, 2022	3.343	3.376	3.258	3.258	1,321,490	-0.08(-2.53%)
Apr 19, 2022	3.309	3.376	3.254	3.343	1,635,706	+0.03(+1.02%)
Apr 18, 2022	3.317	3.368	3.233	3.309	1,366,436	+0.02(+0.51%)
Apr 14, 2022	3.393	3.427	3.275	3.292	2,492,991	-0.08(-2.26%)
Apr 13, 2022	3.326	3.444	3.283	3.368	2,156,881	+0.08(+2.58%)
Apr 12, 2022	3.503	3.588	3.283	3.283	5,604,576	-0.21(-6.05%)
Apr 11, 2022	3.453	3.651	3.431	3.495	2,079,728	+0.02(+0.49%)
Apr 08, 2022	3.486	3.567	3.436	3.478	1,004,432	-0.01(-0.24%)
Apr 07, 2022	3.554	3.596	3.444	3.486	1,994,500	-0.09(-2.60%)
Apr 06, 2022	3.664	3.690	3.554	3.580	2,103,219	-0.11(-2.98%)
Apr 05, 2022	3.893	3.901	3.690	3.690	1,482,207	-0.20(-5.22%)
Apr 04, 2022	3.800	3.928	3.749	3.893	3,026,047	+0.09(+2.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.