UWM Holdings Corporation (UWMC)
NYSE: UWMC · Real-Time Price · USD
3.890
+0.030 (0.78%)
At close: Mar 9, 2026, 4:00 PM EDT
3.880
-0.010 (-0.26%)
After-hours: Mar 9, 2026, 4:34 PM EDT
UWM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.75 | 3.91 | 3.64 | 3.87 | - | 0.13% | 19,106,495 |
| Mar 6, 2026 | 3.97 | 4.13 | 3.82 | 3.86 | 3.86 | -4.22% | 26,512,267 |
| Mar 5, 2026 | 4.14 | 4.28 | 3.99 | 4.03 | 4.03 | -3.59% | 24,168,149 |
| Mar 4, 2026 | 4.26 | 4.31 | 4.17 | 4.18 | 4.18 | -1.65% | 11,547,443 |
| Mar 3, 2026 | 4.23 | 4.35 | 4.15 | 4.25 | 4.25 | -1.85% | 17,228,505 |
| Mar 2, 2026 | 4.26 | 4.47 | 4.22 | 4.33 | 4.33 | -1.81% | 14,981,039 |
| Feb 27, 2026 | 4.48 | 4.58 | 4.40 | 4.41 | 4.41 | -3.08% | 17,409,563 |
| Feb 26, 2026 | 4.15 | 4.56 | 4.14 | 4.55 | 4.55 | 9.37% | 29,828,292 |
| Feb 25, 2026 | 4.45 | 4.56 | 3.79 | 4.16 | 4.16 | -8.77% | 56,722,954 |
| Feb 24, 2026 | 4.51 | 4.60 | 4.41 | 4.56 | 4.56 | 0.66% | 13,797,800 |
| Feb 23, 2026 | 4.58 | 4.61 | 4.44 | 4.53 | 4.53 | -1.95% | 11,026,374 |
| Feb 20, 2026 | 4.80 | 4.80 | 4.60 | 4.62 | 4.62 | -3.75% | 17,099,408 |
| Feb 19, 2026 | 4.79 | 4.83 | 4.68 | 4.80 | 4.80 | -0.21% | 12,049,687 |
| Feb 18, 2026 | 4.81 | 4.94 | 4.74 | 4.81 | 4.81 | -0.62% | 11,503,238 |
| Feb 17, 2026 | 4.87 | 4.98 | 4.83 | 4.84 | 4.84 | -1.02% | 13,471,029 |
| Feb 13, 2026 | 4.79 | 5.08 | 4.75 | 4.89 | 4.89 | 4.04% | 15,255,330 |
| Feb 12, 2026 | 4.74 | 4.82 | 4.67 | 4.70 | 4.70 | 0.64% | 10,845,159 |
| Feb 11, 2026 | 4.77 | 4.81 | 4.57 | 4.67 | 4.67 | -3.51% | 13,611,596 |
| Feb 10, 2026 | 4.70 | 4.90 | 4.67 | 4.84 | 4.84 | 4.54% | 15,321,314 |
| Feb 9, 2026 | 4.69 | 4.80 | 4.52 | 4.63 | 4.63 | -2.53% | 13,410,912 |
| Feb 6, 2026 | 5.26 | 5.26 | 4.68 | 4.75 | 4.75 | -7.77% | 25,187,012 |
| Feb 5, 2026 | 5.02 | 5.19 | 4.93 | 5.15 | 5.15 | 0.19% | 16,808,377 |
| Feb 4, 2026 | 5.04 | 5.17 | 4.88 | 5.14 | 5.14 | 1.18% | 21,681,939 |
| Feb 3, 2026 | 5.22 | 5.49 | 5.00 | 5.08 | 5.08 | -0.97% | 31,684,946 |
| Feb 2, 2026 | 4.89 | 5.41 | 4.80 | 5.13 | 5.13 | 4.48% | 29,930,621 |
| Jan 30, 2026 | 5.32 | 5.38 | 4.81 | 4.91 | 4.91 | -13.86% | 41,993,641 |
| Jan 29, 2026 | 5.91 | 5.93 | 5.68 | 5.70 | 5.70 | -3.23% | 13,280,836 |
| Jan 28, 2026 | 5.85 | 5.97 | 5.80 | 5.89 | 5.89 | 0.51% | 12,117,444 |
| Jan 27, 2026 | 5.79 | 5.90 | 5.70 | 5.86 | 5.86 | 1.38% | 9,143,023 |
| Jan 26, 2026 | 5.82 | 5.82 | 5.67 | 5.78 | 5.78 | -0.17% | 8,469,615 |
| Jan 23, 2026 | 5.75 | 5.98 | 5.70 | 5.79 | 5.79 | -0.17% | 15,942,861 |
| Jan 22, 2026 | 5.85 | 5.97 | 5.76 | 5.80 | 5.80 | 0.17% | 10,128,165 |
| Jan 21, 2026 | 5.74 | 5.87 | 5.64 | 5.79 | 5.79 | 0.35% | 16,001,920 |
| Jan 20, 2026 | 5.85 | 5.92 | 5.70 | 5.77 | 5.77 | -5.41% | 22,308,808 |
| Jan 16, 2026 | 5.77 | 6.15 | 5.76 | 6.10 | 6.10 | 5.17% | 32,405,590 |
| Jan 15, 2026 | 5.45 | 5.83 | 5.45 | 5.80 | 5.80 | 6.42% | 24,669,428 |
| Jan 14, 2026 | 5.38 | 5.58 | 5.26 | 5.45 | 5.45 | 1.49% | 18,479,643 |
| Jan 13, 2026 | 5.38 | 5.47 | 5.23 | 5.37 | 5.37 | 0.56% | 14,542,596 |
| Jan 12, 2026 | 5.23 | 5.44 | 5.20 | 5.34 | 5.34 | -0.37% | 16,322,262 |
| Jan 9, 2026 | 4.96 | 5.47 | 4.95 | 5.36 | 5.36 | 13.80% | 48,741,883 |
| Jan 8, 2026 | 4.58 | 4.83 | 4.53 | 4.71 | 4.71 | 1.73% | 13,784,764 |
| Jan 7, 2026 | 4.54 | 4.84 | 4.52 | 4.63 | 4.63 | 2.66% | 20,236,190 |
| Jan 6, 2026 | 4.36 | 4.54 | 4.31 | 4.51 | 4.51 | 1.35% | 14,716,112 |
| Jan 5, 2026 | 4.38 | 4.52 | 4.28 | 4.45 | 4.45 | 0.91% | 14,737,115 |
| Jan 2, 2026 | 4.41 | 4.46 | 4.34 | 4.41 | 4.41 | 0.68% | 8,900,703 |
| Dec 31, 2025 | 4.40 | 4.41 | 4.33 | 4.38 | 4.38 | -0.90% | 8,575,586 |
| Dec 30, 2025 | 4.37 | 4.48 | 4.36 | 4.42 | 4.42 | 0.45% | 10,008,422 |
| Dec 29, 2025 | 4.56 | 4.58 | 4.38 | 4.40 | 4.40 | -4.14% | 11,826,618 |
| Dec 26, 2025 | 4.65 | 4.65 | 4.54 | 4.59 | 4.59 | -1.29% | 8,786,222 |
| Dec 24, 2025 | 4.65 | 4.69 | 4.61 | 4.65 | 4.65 | 0.43% | 4,286,154 |
| Dec 23, 2025 | 4.82 | 4.87 | 4.63 | 4.63 | 4.63 | -4.93% | 9,081,220 |
| Dec 22, 2025 | 4.90 | 4.96 | 4.85 | 4.87 | 4.87 | - | 5,627,792 |
| Dec 19, 2025 | 4.80 | 4.94 | 4.77 | 4.87 | 4.87 | 0.41% | 24,620,116 |
| Dec 18, 2025 | 4.82 | 4.87 | 4.76 | 4.85 | 4.85 | - | 28,534,754 |
| Dec 17, 2025 | 4.81 | 5.01 | 4.74 | 4.85 | 4.75 | -5.27% | 41,451,514 |
| Dec 16, 2025 | 5.22 | 5.25 | 5.01 | 5.12 | 5.01 | -2.85% | 10,710,176 |
| Dec 15, 2025 | 5.43 | 5.43 | 5.10 | 5.27 | 5.16 | -2.04% | 12,576,046 |
| Dec 12, 2025 | 5.58 | 5.62 | 5.37 | 5.38 | 5.27 | -3.41% | 4,558,182 |
| Dec 11, 2025 | 5.69 | 5.82 | 5.56 | 5.57 | 5.45 | -0.71% | 7,176,949 |
| Dec 10, 2025 | 5.52 | 5.70 | 5.49 | 5.61 | 5.49 | 1.08% | 10,048,938 |
| Dec 9, 2025 | 5.64 | 5.65 | 5.49 | 5.55 | 5.44 | -1.60% | 5,671,817 |
| Dec 8, 2025 | 5.73 | 5.76 | 5.59 | 5.64 | 5.52 | -1.57% | 8,175,187 |
| Dec 5, 2025 | 5.77 | 5.93 | 5.65 | 5.73 | 5.61 | -1.21% | 8,417,690 |
| Dec 4, 2025 | 5.64 | 5.81 | 5.62 | 5.80 | 5.68 | 2.29% | 6,679,336 |
| Dec 3, 2025 | 5.68 | 5.80 | 5.63 | 5.67 | 5.55 | 0.53% | 5,473,508 |
| Dec 2, 2025 | 5.91 | 5.97 | 5.63 | 5.64 | 5.52 | -3.75% | 7,999,736 |
| Dec 1, 2025 | 5.69 | 5.92 | 5.66 | 5.86 | 5.74 | 0.17% | 9,650,743 |
| Nov 28, 2025 | 5.81 | 5.90 | 5.77 | 5.85 | 5.73 | 1.39% | 3,712,219 |
| Nov 26, 2025 | 5.70 | 5.89 | 5.68 | 5.77 | 5.65 | 0.87% | 6,586,019 |
| Nov 25, 2025 | 5.28 | 5.74 | 5.28 | 5.72 | 5.60 | 8.95% | 11,486,352 |
| Nov 24, 2025 | 5.22 | 5.26 | 5.13 | 5.25 | 5.14 | 1.94% | 6,557,715 |
| Nov 21, 2025 | 4.90 | 5.18 | 4.90 | 5.15 | 5.04 | 6.19% | 9,707,002 |
| Nov 20, 2025 | 5.07 | 5.23 | 4.84 | 4.85 | 4.75 | -3.00% | 8,910,911 |
| Nov 19, 2025 | 4.99 | 5.03 | 4.87 | 5.00 | 4.90 | 0.81% | 7,262,239 |
| Nov 18, 2025 | 4.90 | 5.02 | 4.81 | 4.96 | 4.86 | 1.22% | 8,429,687 |
| Nov 17, 2025 | 5.10 | 5.11 | 4.82 | 4.90 | 4.80 | -3.92% | 12,410,812 |
| Nov 14, 2025 | 5.06 | 5.18 | 5.02 | 5.10 | 4.99 | -0.78% | 7,611,622 |
| Nov 13, 2025 | 5.50 | 5.53 | 5.12 | 5.14 | 5.03 | -6.72% | 10,896,517 |
| Nov 12, 2025 | 5.52 | 5.56 | 5.37 | 5.51 | 5.40 | 0.73% | 8,212,989 |
| Nov 11, 2025 | 5.45 | 5.52 | 5.35 | 5.47 | 5.36 | 0.55% | 11,959,546 |
| Nov 10, 2025 | 5.35 | 5.56 | 5.30 | 5.44 | 5.33 | 3.62% | 15,039,831 |
| Nov 7, 2025 | 5.09 | 5.28 | 5.04 | 5.25 | 5.14 | 3.14% | 11,482,040 |
| Nov 6, 2025 | 5.50 | 5.66 | 5.00 | 5.09 | 4.98 | -10.07% | 20,821,623 |
| Nov 5, 2025 | 5.82 | 5.87 | 5.62 | 5.66 | 5.54 | -2.08% | 10,197,968 |
| Nov 4, 2025 | 5.84 | 5.85 | 5.70 | 5.78 | 5.66 | -1.20% | 8,874,702 |
| Nov 3, 2025 | 5.52 | 5.85 | 5.45 | 5.85 | 5.73 | 3.91% | 10,403,124 |
| Oct 31, 2025 | 5.55 | 5.64 | 5.49 | 5.63 | 5.51 | 0.72% | 14,178,390 |
| Oct 30, 2025 | 5.58 | 5.65 | 5.49 | 5.59 | 5.47 | -0.89% | 10,435,803 |
| Oct 29, 2025 | 5.78 | 5.90 | 5.50 | 5.64 | 5.52 | -3.42% | 12,376,277 |
| Oct 28, 2025 | 5.82 | 5.88 | 5.77 | 5.84 | 5.72 | -0.17% | 7,698,818 |
| Oct 27, 2025 | 5.86 | 5.90 | 5.77 | 5.85 | 5.73 | -0.17% | 5,511,457 |
| Oct 24, 2025 | 5.92 | 5.95 | 5.80 | 5.86 | 5.74 | 1.74% | 7,379,406 |
| Oct 23, 2025 | 5.70 | 5.84 | 5.69 | 5.76 | 5.64 | 0.52% | 8,248,494 |
| Oct 22, 2025 | 5.64 | 5.85 | 5.64 | 5.73 | 5.61 | 1.24% | 9,829,457 |
| Oct 21, 2025 | 5.52 | 5.73 | 5.46 | 5.66 | 5.54 | 1.62% | 9,025,504 |
| Oct 20, 2025 | 5.46 | 5.64 | 5.39 | 5.57 | 5.45 | 3.15% | 7,735,800 |
| Oct 17, 2025 | 5.26 | 5.41 | 5.26 | 5.40 | 5.29 | 2.27% | 8,066,630 |
| Oct 16, 2025 | 5.29 | 5.31 | 5.19 | 5.28 | 5.17 | -0.75% | 10,324,827 |
| Oct 15, 2025 | 5.48 | 5.59 | 5.32 | 5.32 | 5.21 | -2.21% | 9,081,734 |
| Oct 14, 2025 | 5.30 | 5.50 | 5.24 | 5.44 | 5.33 | 2.64% | 10,021,304 |