UWM Holdings Corporation (UWMC)
NYSE: UWMC · Real-Time Price · USD
3.650
-0.090 (-2.41%)
At close: Apr 28, 2026, 4:00 PM EDT
3.687
+0.037 (1.00%)
After-hours: Apr 28, 2026, 7:56 PM EDT
UWM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.74 | 3.77 | 3.63 | 3.65 | 3.65 | -2.41% | 8,262,747 |
| Apr 27, 2026 | 3.76 | 3.83 | 3.74 | 3.74 | 3.74 | -1.06% | 11,789,122 |
| Apr 24, 2026 | 3.64 | 3.81 | 3.63 | 3.78 | 3.78 | 3.00% | 12,338,639 |
| Apr 23, 2026 | 3.69 | 3.72 | 3.59 | 3.67 | 3.67 | -0.27% | 9,211,790 |
| Apr 22, 2026 | 3.80 | 3.83 | 3.65 | 3.68 | 3.68 | -1.60% | 10,512,132 |
| Apr 21, 2026 | 4.00 | 4.02 | 3.73 | 3.74 | 3.74 | -6.03% | 11,934,443 |
| Apr 20, 2026 | 3.86 | 3.98 | 3.84 | 3.98 | 3.98 | 1.53% | 11,449,078 |
| Apr 17, 2026 | 3.86 | 4.00 | 3.86 | 3.92 | 3.92 | 4.53% | 14,041,743 |
| Apr 16, 2026 | 3.80 | 3.84 | 3.72 | 3.75 | 3.75 | -1.57% | 8,424,979 |
| Apr 15, 2026 | 3.75 | 3.82 | 3.74 | 3.81 | 3.81 | 2.42% | 9,287,692 |
| Apr 14, 2026 | 3.73 | 3.80 | 3.67 | 3.72 | 3.72 | -0.27% | 10,684,578 |
| Apr 13, 2026 | 3.64 | 3.73 | 3.56 | 3.73 | 3.73 | 1.08% | 12,197,667 |
| Apr 10, 2026 | 3.90 | 3.97 | 3.66 | 3.69 | 3.69 | -5.87% | 11,256,824 |
| Apr 9, 2026 | 3.85 | 4.01 | 3.81 | 3.92 | 3.92 | 0.26% | 17,378,538 |
| Apr 8, 2026 | 3.85 | 3.92 | 3.82 | 3.91 | 3.91 | 8.01% | 16,566,612 |
| Apr 7, 2026 | 3.69 | 3.72 | 3.54 | 3.62 | 3.62 | -3.47% | 9,620,981 |
| Apr 6, 2026 | 3.74 | 3.77 | 3.65 | 3.75 | 3.75 | 0.81% | 9,494,334 |
| Apr 2, 2026 | 3.55 | 3.77 | 3.53 | 3.72 | 3.72 | 2.20% | 9,881,604 |
| Apr 1, 2026 | 3.63 | 3.69 | 3.57 | 3.64 | 3.64 | 0.55% | 8,735,206 |
| Mar 31, 2026 | 3.53 | 3.65 | 3.45 | 3.62 | 3.62 | 4.32% | 15,345,018 |
| Mar 30, 2026 | 3.47 | 3.62 | 3.44 | 3.47 | 3.47 | 1.46% | 20,820,409 |
| Mar 27, 2026 | 3.53 | 3.58 | 3.42 | 3.42 | 3.42 | -3.12% | 20,087,660 |
| Mar 26, 2026 | 3.45 | 3.54 | 3.38 | 3.53 | 3.53 | - | 12,978,222 |
| Mar 25, 2026 | 3.66 | 3.72 | 3.48 | 3.53 | 3.53 | -2.22% | 10,674,943 |
| Mar 24, 2026 | 3.63 | 3.73 | 3.58 | 3.61 | 3.61 | -3.48% | 12,518,004 |
| Mar 23, 2026 | 3.68 | 3.78 | 3.65 | 3.74 | 3.74 | 5.06% | 19,871,010 |
| Mar 20, 2026 | 3.62 | 3.71 | 3.55 | 3.56 | 3.56 | -3.52% | 26,099,954 |
| Mar 19, 2026 | 3.75 | 3.79 | 3.46 | 3.69 | 3.69 | - | 24,706,685 |
| Mar 18, 2026 | 3.63 | 3.84 | 3.59 | 3.69 | 3.59 | 0.82% | 17,479,183 |
| Mar 17, 2026 | 3.66 | 3.75 | 3.63 | 3.66 | 3.56 | 0.83% | 14,673,913 |
| Mar 16, 2026 | 3.75 | 3.82 | 3.62 | 3.63 | 3.53 | -0.82% | 20,365,005 |
| Mar 13, 2026 | 3.81 | 3.86 | 3.62 | 3.66 | 3.56 | -2.14% | 18,053,775 |
| Mar 12, 2026 | 3.89 | 3.91 | 3.73 | 3.74 | 3.64 | -4.35% | 22,040,304 |
| Mar 11, 2026 | 3.99 | 4.01 | 3.84 | 3.91 | 3.80 | -3.22% | 16,551,933 |
| Mar 10, 2026 | 4.09 | 4.26 | 4.02 | 4.04 | 3.93 | 3.86% | 26,208,740 |
| Mar 9, 2026 | 3.75 | 3.91 | 3.64 | 3.89 | 3.78 | 0.78% | 23,201,996 |
| Mar 6, 2026 | 3.97 | 4.13 | 3.82 | 3.86 | 3.76 | -4.22% | 26,560,644 |
| Mar 5, 2026 | 4.14 | 4.28 | 3.99 | 4.03 | 3.92 | -3.59% | 24,261,145 |
| Mar 4, 2026 | 4.26 | 4.31 | 4.17 | 4.18 | 4.07 | -1.65% | 11,847,999 |
| Mar 3, 2026 | 4.23 | 4.35 | 4.15 | 4.25 | 4.13 | -1.85% | 17,285,041 |
| Mar 2, 2026 | 4.26 | 4.47 | 4.22 | 4.33 | 4.21 | -1.81% | 15,110,332 |
| Feb 27, 2026 | 4.48 | 4.58 | 4.40 | 4.41 | 4.29 | -3.08% | 17,663,825 |
| Feb 26, 2026 | 4.15 | 4.56 | 4.14 | 4.55 | 4.43 | 9.37% | 29,958,255 |
| Feb 25, 2026 | 4.45 | 4.56 | 3.79 | 4.16 | 4.05 | -8.77% | 57,573,866 |
| Feb 24, 2026 | 4.51 | 4.60 | 4.41 | 4.56 | 4.44 | 0.66% | 14,175,483 |
| Feb 23, 2026 | 4.58 | 4.61 | 4.44 | 4.53 | 4.41 | -1.95% | 11,029,277 |
| Feb 20, 2026 | 4.80 | 4.80 | 4.60 | 4.62 | 4.49 | -3.75% | 17,230,654 |
| Feb 19, 2026 | 4.79 | 4.83 | 4.68 | 4.80 | 4.67 | -0.21% | 12,113,621 |
| Feb 18, 2026 | 4.81 | 4.94 | 4.74 | 4.81 | 4.68 | -0.62% | 11,514,588 |
| Feb 17, 2026 | 4.87 | 4.98 | 4.83 | 4.84 | 4.71 | -1.02% | 13,763,406 |
| Feb 13, 2026 | 4.79 | 5.08 | 4.75 | 4.89 | 4.76 | 4.04% | 15,262,034 |
| Feb 12, 2026 | 4.74 | 4.82 | 4.67 | 4.70 | 4.57 | 0.64% | 10,849,795 |
| Feb 11, 2026 | 4.77 | 4.81 | 4.57 | 4.67 | 4.54 | -3.51% | 13,612,055 |
| Feb 10, 2026 | 4.70 | 4.90 | 4.67 | 4.84 | 4.71 | 4.54% | 16,990,658 |
| Feb 9, 2026 | 4.69 | 4.80 | 4.52 | 4.63 | 4.50 | -2.53% | 13,455,564 |
| Feb 6, 2026 | 5.26 | 5.26 | 4.68 | 4.75 | 4.62 | -7.77% | 25,504,840 |
| Feb 5, 2026 | 5.02 | 5.19 | 4.93 | 5.15 | 5.01 | 0.19% | 16,820,425 |
| Feb 4, 2026 | 5.04 | 5.17 | 4.88 | 5.14 | 5.00 | 1.18% | 21,683,639 |
| Feb 3, 2026 | 5.22 | 5.49 | 5.00 | 5.08 | 4.94 | -0.97% | 31,691,443 |
| Feb 2, 2026 | 4.89 | 5.41 | 4.80 | 5.13 | 4.99 | 4.48% | 30,608,502 |
| Jan 30, 2026 | 5.32 | 5.38 | 4.81 | 4.91 | 4.78 | -13.86% | 42,072,389 |
| Jan 29, 2026 | 5.91 | 5.93 | 5.68 | 5.70 | 5.55 | -3.23% | 15,177,508 |
| Jan 28, 2026 | 5.85 | 5.97 | 5.80 | 5.89 | 5.73 | 0.51% | 12,717,324 |
| Jan 27, 2026 | 5.79 | 5.90 | 5.70 | 5.86 | 5.70 | 1.38% | 9,282,211 |
| Jan 26, 2026 | 5.82 | 5.82 | 5.67 | 5.78 | 5.62 | -0.17% | 8,584,194 |
| Jan 23, 2026 | 5.75 | 5.98 | 5.70 | 5.79 | 5.63 | -0.17% | 16,087,545 |
| Jan 22, 2026 | 5.85 | 5.97 | 5.76 | 5.80 | 5.64 | 0.17% | 10,266,913 |
| Jan 21, 2026 | 5.74 | 5.87 | 5.64 | 5.79 | 5.63 | 0.35% | 16,092,456 |
| Jan 20, 2026 | 5.85 | 5.92 | 5.70 | 5.77 | 5.61 | -5.41% | 22,372,989 |
| Jan 16, 2026 | 5.77 | 6.15 | 5.76 | 6.10 | 5.93 | 5.17% | 32,448,752 |
| Jan 15, 2026 | 5.45 | 5.83 | 5.45 | 5.80 | 5.64 | 6.42% | 24,708,009 |
| Jan 14, 2026 | 5.38 | 5.58 | 5.26 | 5.45 | 5.30 | 1.49% | 18,482,925 |
| Jan 13, 2026 | 5.38 | 5.47 | 5.23 | 5.37 | 5.22 | 0.56% | 14,543,217 |
| Jan 12, 2026 | 5.23 | 5.44 | 5.20 | 5.34 | 5.20 | -0.37% | 16,553,838 |
| Jan 9, 2026 | 4.96 | 5.47 | 4.95 | 5.36 | 5.21 | 13.80% | 49,599,994 |
| Jan 8, 2026 | 4.58 | 4.83 | 4.53 | 4.71 | 4.58 | 1.73% | 14,311,569 |
| Jan 7, 2026 | 4.54 | 4.84 | 4.52 | 4.63 | 4.50 | 2.66% | 20,237,606 |
| Jan 6, 2026 | 4.36 | 4.54 | 4.31 | 4.51 | 4.39 | 1.35% | 14,729,719 |
| Jan 5, 2026 | 4.38 | 4.52 | 4.28 | 4.45 | 4.33 | 0.91% | 14,738,480 |
| Jan 2, 2026 | 4.41 | 4.46 | 4.34 | 4.41 | 4.29 | 0.68% | 8,903,597 |
| Dec 31, 2025 | 4.40 | 4.41 | 4.33 | 4.38 | 4.26 | -0.90% | 8,626,572 |
| Dec 30, 2025 | 4.37 | 4.48 | 4.36 | 4.42 | 4.30 | 0.45% | 10,074,370 |
| Dec 29, 2025 | 4.56 | 4.58 | 4.38 | 4.40 | 4.28 | -4.14% | 11,907,938 |
| Dec 26, 2025 | 4.65 | 4.65 | 4.54 | 4.59 | 4.47 | -1.29% | 8,967,814 |
| Dec 24, 2025 | 4.65 | 4.69 | 4.61 | 4.65 | 4.52 | 0.43% | 4,548,750 |
| Dec 23, 2025 | 4.82 | 4.87 | 4.63 | 4.63 | 4.50 | -4.93% | 9,127,858 |
| Dec 22, 2025 | 4.90 | 4.96 | 4.85 | 4.87 | 4.74 | - | 5,695,376 |
| Dec 19, 2025 | 4.80 | 4.94 | 4.77 | 4.87 | 4.74 | 0.41% | 24,711,726 |
| Dec 18, 2025 | 4.82 | 4.88 | 4.76 | 4.85 | 4.72 | - | 30,738,499 |
| Dec 17, 2025 | 4.81 | 5.01 | 4.74 | 4.85 | 4.62 | -5.27% | 42,108,821 |
| Dec 16, 2025 | 5.22 | 5.25 | 5.01 | 5.12 | 4.88 | -2.85% | 10,710,176 |
| Dec 15, 2025 | 5.43 | 5.43 | 5.10 | 5.27 | 5.02 | -2.04% | 12,576,046 |
| Dec 12, 2025 | 5.58 | 5.62 | 5.37 | 5.38 | 5.13 | -3.41% | 4,558,182 |
| Dec 11, 2025 | 5.69 | 5.82 | 5.56 | 5.57 | 5.31 | -0.71% | 7,176,949 |
| Dec 10, 2025 | 5.52 | 5.70 | 5.49 | 5.61 | 5.35 | 1.08% | 10,048,938 |
| Dec 9, 2025 | 5.64 | 5.65 | 5.49 | 5.55 | 5.29 | -1.60% | 5,671,817 |
| Dec 8, 2025 | 5.73 | 5.76 | 5.59 | 5.64 | 5.37 | -1.57% | 8,175,187 |
| Dec 5, 2025 | 5.77 | 5.93 | 5.65 | 5.73 | 5.46 | -1.21% | 8,417,690 |
| Dec 4, 2025 | 5.64 | 5.81 | 5.62 | 5.80 | 5.53 | 2.29% | 6,679,336 |
| Dec 3, 2025 | 5.68 | 5.80 | 5.63 | 5.67 | 5.40 | 0.53% | 5,473,508 |