NYSE, UWMC End of Day and Historical Stock Data [Uwm Hldg Corp]

27 Jun 2025

LAST: 4.100	CHANGE: 0.09	OPEN: 4.160	HIGH: 4.200	ASK: 0.000	VOLUME: 9.29M
LAST: 4.100	CHG(%): 2.15	PREV: 4.190	LOW: 4.095	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	5.670	5.780	5.610	5.700	7.88M
28 Aug 25	5.730	5.730	5.480	5.580	5.69M
27 Aug 25	5.710	5.740	5.600	5.690	5.72M
26 Aug 25	5.690	5.850	5.665	5.770	7.98M
25 Aug 25	5.805	5.840	5.675	5.690	7.88M
22 Aug 25	5.420	5.890	5.400	5.820	10.04M
21 Aug 25	5.460	5.500	5.270	5.380	8.45M
20 Aug 25	5.590	5.670	5.510	5.540	12.08M
19 Aug 25	5.430	5.680	5.410	5.600	13.32M
18 Aug 25	5.370	5.420	5.280	5.370	7.48M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

4.100