UWM Holdings Corp (UWMC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1.27 | 1.31 | 1.17 | 1.28 | +6.67% | 37,907,523 |
| 2026-08-06 | 1.14 | 1.26 | 0.93 | 1.20 | -34.78% | 111,836,019 |
| 2026-08-05 | 1.95 | 1.95 | 1.81 | 1.84 | -5.64% | 21,883,825 |
| 2026-08-04 | 1.92 | 1.98 | 1.92 | 1.95 | +1.56% | 15,134,838 |
| 2026-08-03 | 1.86 | 1.97 | 1.84 | 1.92 | +5.49% | 21,107,861 |
| 2026-07-31 | 1.86 | 1.88 | 1.80 | 1.82 | -2.15% | 16,757,181 |
| 2026-07-30 | 1.99 | 2.00 | 1.82 | 1.86 | -6.06% | 17,192,439 |
| 2026-07-29 | 1.93 | 2.05 | 1.88 | 1.98 | +6.45% | 14,820,859 |
| 2026-07-28 | 1.84 | 1.93 | 1.82 | 1.86 | +1.09% | 15,595,410 |
| 2026-07-27 | 1.84 | 1.89 | 1.82 | 1.84 | +0.55% | 12,387,110 |
| 2026-07-24 | 1.75 | 1.87 | 1.75 | 1.83 | +5.17% | 16,268,324 |
| 2026-07-23 | 1.80 | 1.82 | 1.72 | 1.74 | -5.43% | 15,036,647 |
| 2026-07-22 | 1.91 | 1.94 | 1.81 | 1.84 | -3.16% | 13,358,544 |
| 2026-07-21 | 1.89 | 1.93 | 1.84 | 1.90 | +0.53% | 15,445,310 |
| 2026-07-20 | 2.02 | 2.02 | 1.87 | 1.89 | -6.44% | 21,708,391 |
| 2026-07-17 | 2.02 | 2.06 | 2.02 | 2.02 | -1.46% | 8,715,205 |
| 2026-07-16 | 2.03 | 2.10 | 2.02 | 2.05 | +0.99% | 12,208,621 |
| 2026-07-15 | 2.02 | 2.10 | 2.01 | 2.03 | +0.50% | 14,287,218 |
| 2026-07-14 | 2.03 | 2.07 | 2.01 | 2.02 | +1.00% | 12,630,210 |
| 2026-07-13 | 2.08 | 2.11 | 2.00 | 2.00 | -3.85% | 21,113,039 |
| 2026-07-10 | 2.11 | 2.15 | 2.07 | 2.08 | +0.00% | 14,117,327 |
| 2026-07-09 | 2.03 | 2.12 | 2.00 | 2.08 | +2.46% | 18,035,209 |
| 2026-07-08 | 2.04 | 2.08 | 1.98 | 2.03 | -1.46% | 16,845,287 |
| 2026-07-07 | 2.16 | 2.20 | 2.05 | 2.06 | -6.36% | 17,832,869 |
| 2026-07-06 | 2.18 | 2.21 | 2.09 | 2.20 | +1.38% | 25,860,039 |
| 2026-07-02 | 2.26 | 2.28 | 2.13 | 2.17 | -2.25% | 19,345,608 |
| 2026-07-01 | 2.26 | 2.29 | 2.21 | 2.22 | -3.06% | 19,244,832 |
| 2026-06-30 | 2.07 | 2.38 | 2.07 | 2.29 | +9.05% | 27,865,990 |
| 2026-06-29 | 2.18 | 2.23 | 2.09 | 2.10 | -3.67% | 40,770,141 |
| 2026-06-26 | 2.10 | 2.19 | 2.05 | 2.18 | +2.83% | 21,308,171 |
| 2026-06-25 | 2.09 | 2.22 | 2.09 | 2.12 | +4.95% | 23,157,421 |
| 2026-06-24 | 2.04 | 2.19 | 2.00 | 2.02 | -0.49% | 25,529,207 |
| 2026-06-23 | 2.03 | 2.06 | 2.00 | 2.03 | -0.98% | 19,291,199 |
| 2026-06-22 | 2.20 | 2.21 | 2.04 | 2.05 | -7.66% | 28,377,551 |
| 2026-06-18 | 2.21 | 2.23 | 2.15 | 2.22 | -2.63% | 43,983,746 |
| 2026-06-17 | 2.44 | 2.56 | 2.25 | 2.28 | -6.17% | 41,924,975 |
| 2026-06-16 | 2.35 | 2.46 | 2.27 | 2.43 | +3.40% | 28,102,000 |
| 2026-06-15 | 2.46 | 2.60 | 2.33 | 2.35 | -1.26% | 30,138,590 |
| 2026-06-12 | 2.41 | 2.48 | 2.36 | 2.38 | -0.42% | 17,500,461 |
| 2026-06-11 | 2.45 | 2.46 | 2.28 | 2.39 | -1.65% | 35,290,039 |
| 2026-06-10 | 2.45 | 2.48 | 2.37 | 2.43 | -2.02% | 29,557,670 |
| 2026-06-09 | 2.58 | 2.66 | 2.44 | 2.48 | -3.13% | 27,648,840 |
| 2026-06-08 | 2.61 | 2.65 | 2.47 | 2.56 | -1.16% | 23,367,160 |
| 2026-06-05 | 2.59 | 2.68 | 2.57 | 2.59 | -1.15% | 25,177,627 |
| 2026-06-04 | 2.73 | 2.76 | 2.59 | 2.62 | -4.03% | 28,969,608 |
| 2026-06-03 | 2.94 | 2.94 | 2.72 | 2.73 | -8.08% | 22,287,367 |
| 2026-06-02 | 3.00 | 3.04 | 2.94 | 2.97 | -1.33% | 21,933,420 |
| 2026-06-01 | 3.03 | 3.05 | 2.99 | 3.01 | -1.63% | 15,198,670 |
| 2026-05-29 | 3.16 | 3.22 | 3.05 | 3.06 | -2.55% | 19,219,282 |
| 2026-05-28 | 3.09 | 3.20 | 3.07 | 3.14 | +1.29% | 15,925,161 |
| 2026-05-27 | 3.13 | 3.21 | 3.08 | 3.10 | -0.32% | 20,691,624 |
| 2026-05-26 | 3.14 | 3.23 | 3.08 | 3.11 | +0.65% | 20,347,189 |
| 2026-05-22 | 3.08 | 3.12 | 2.99 | 3.09 | +0.65% | 8,040,013 |
| 2026-05-21 | 2.97 | 3.11 | 2.90 | 3.07 | +1.99% | 24,061,540 |
| 2026-05-20 | 2.93 | 3.02 | 2.87 | 3.01 | +3.08% | 23,632,980 |
| 2026-05-19 | 2.91 | 2.98 | 2.83 | 2.92 | +0.00% | 19,774,939 |
| 2026-05-18 | 3.00 | 3.07 | 2.91 | 2.92 | -2.67% | 19,484,490 |
| 2026-05-15 | 3.00 | 3.03 | 2.95 | 3.00 | -0.99% | 29,121,256 |
| 2026-05-14 | 3.11 | 3.15 | 3.02 | 3.03 | -2.26% | 19,137,926 |
| 2026-05-13 | 3.19 | 3.21 | 3.10 | 3.10 | -4.62% | 11,835,824 |
| 2026-05-12 | 3.30 | 3.31 | 3.14 | 3.25 | -2.40% | 18,636,891 |
| 2026-05-11 | 3.32 | 3.45 | 3.08 | 3.33 | -1.48% | 33,736,969 |
| 2026-05-08 | 3.43 | 3.45 | 3.33 | 3.38 | +0.00% | 17,130,948 |
| 2026-05-07 | 3.53 | 3.53 | 3.27 | 3.38 | -3.15% | 25,863,025 |
| 2026-05-06 | 3.69 | 4.00 | 3.42 | 3.49 | +1.75% | 49,426,777 |
| 2026-05-05 | 3.55 | 3.55 | 3.38 | 3.43 | -3.11% | 13,844,210 |
| 2026-05-04 | 3.64 | 3.65 | 3.52 | 3.54 | -3.28% | 11,305,770 |
| 2026-05-01 | 3.50 | 3.69 | 3.50 | 3.66 | +3.39% | 14,372,667 |
| 2026-04-30 | 3.45 | 3.57 | 3.44 | 3.54 | +2.02% | 7,860,515 |
| 2026-04-29 | 3.66 | 3.66 | 3.43 | 3.47 | -4.93% | 12,334,410 |
| 2026-04-28 | 3.74 | 3.77 | 3.63 | 3.65 | -2.41% | 8,312,344 |
| 2026-04-27 | 3.76 | 3.83 | 3.73 | 3.74 | -1.06% | 11,792,690 |
| 2026-04-24 | 3.64 | 3.81 | 3.63 | 3.78 | +3.00% | 12,527,487 |
| 2026-04-23 | 3.69 | 3.72 | 3.59 | 3.67 | -0.27% | 9,212,600 |
| 2026-04-22 | 3.80 | 3.83 | 3.65 | 3.68 | -1.60% | 10,636,741 |
| 2026-04-21 | 4.00 | 4.02 | 3.73 | 3.74 | -6.03% | 12,090,460 |
| 2026-04-20 | 3.86 | 3.98 | 3.83 | 3.98 | +1.53% | 12,372,070 |
| 2026-04-17 | 3.86 | 4.00 | 3.86 | 3.92 | +4.53% | 14,069,491 |
| 2026-04-16 | 3.80 | 3.83 | 3.72 | 3.75 | -1.57% | 8,428,188 |
| 2026-04-15 | 3.75 | 3.82 | 3.74 | 3.81 | +2.42% | 9,408,572 |
| 2026-04-14 | 3.73 | 3.79 | 3.67 | 3.72 | -0.27% | 11,084,130 |
| 2026-04-13 | 3.64 | 3.73 | 3.56 | 3.73 | +1.08% | 13,392,150 |
| 2026-04-10 | 3.90 | 3.97 | 3.66 | 3.69 | -5.87% | 11,258,982 |
| 2026-04-09 | 3.85 | 4.01 | 3.81 | 3.92 | +0.26% | 17,400,477 |
| 2026-04-08 | 3.85 | 3.92 | 3.82 | 3.91 | +8.01% | 16,575,186 |
| 2026-04-07 | 3.69 | 3.72 | 3.54 | 3.62 | -3.47% | 9,726,071 |
| 2026-04-06 | 3.74 | 3.77 | 3.65 | 3.75 | +0.81% | 9,497,442 |
| 2026-04-02 | 3.55 | 3.77 | 3.53 | 3.72 | +2.20% | 9,905,179 |
| 2026-04-01 | 3.63 | 3.69 | 3.57 | 3.64 | +0.55% | 8,803,013 |
| 2026-03-31 | 3.53 | 3.65 | 3.45 | 3.62 | +4.32% | 15,614,040 |
| 2026-03-30 | 3.47 | 3.62 | 3.44 | 3.47 | +1.46% | 22,408,039 |
| 2026-03-27 | 3.53 | 3.58 | 3.42 | 3.42 | -3.12% | 20,216,319 |
| 2026-03-26 | 3.45 | 3.54 | 3.38 | 3.53 | +0.00% | 13,785,566 |
| 2026-03-25 | 3.66 | 3.72 | 3.48 | 3.53 | -2.22% | 11,253,979 |
| 2026-03-24 | 3.63 | 3.73 | 3.58 | 3.61 | -3.48% | 13,946,200 |
| 2026-03-23 | 3.68 | 3.78 | 3.65 | 3.74 | +5.06% | 20,575,590 |
| 2026-03-20 | 3.62 | 3.71 | 3.55 | 3.56 | -3.52% | 26,296,027 |
| 2026-03-19 | 3.75 | 3.79 | 3.46 | 3.69 | +0.00% | 24,742,296 |
| 2026-03-18 | 3.63 | 3.84 | 3.59 | 3.69 | +0.82% | 17,513,894 |
| 2026-03-17 | 3.66 | 3.75 | 3.63 | 3.66 | +0.83% | 14,673,910 |
| 2026-03-16 | 3.75 | 3.82 | 3.62 | 3.63 | -0.82% | 20,365,010 |
| 2026-03-13 | 3.81 | 3.86 | 3.62 | 3.66 | -2.14% | 18,053,779 |
| 2026-03-12 | 3.89 | 3.91 | 3.73 | 3.74 | -4.35% | 22,040,301 |
| 2026-03-11 | 3.99 | 4.01 | 3.83 | 3.91 | -3.22% | 16,551,930 |
| 2026-03-10 | 4.09 | 4.26 | 4.02 | 4.04 | +3.86% | 26,208,740 |
| 2026-03-09 | 3.75 | 3.91 | 3.64 | 3.89 | +0.78% | 23,202,000 |
| 2026-03-06 | 3.97 | 4.13 | 3.82 | 3.86 | -4.22% | 26,560,641 |
| 2026-03-05 | 4.14 | 4.28 | 3.98 | 4.03 | -3.59% | 24,261,150 |
| 2026-03-04 | 4.26 | 4.31 | 4.17 | 4.18 | -1.65% | 11,848,000 |
| 2026-03-03 | 4.23 | 4.35 | 4.15 | 4.25 | -1.85% | 17,285,039 |
| 2026-03-02 | 4.26 | 4.47 | 4.21 | 4.33 | -1.81% | 15,110,330 |
| 2026-02-27 | 4.48 | 4.58 | 4.40 | 4.41 | -3.08% | 17,663,830 |
| 2026-02-26 | 4.15 | 4.56 | 4.14 | 4.55 | +9.38% | 29,958,260 |
| 2026-02-25 | 4.45 | 4.56 | 3.79 | 4.16 | -8.77% | 57,573,871 |
| 2026-02-24 | 4.51 | 4.59 | 4.41 | 4.56 | +0.66% | 14,175,480 |
| 2026-02-23 | 4.58 | 4.61 | 4.44 | 4.53 | -1.95% | 11,029,280 |
| 2026-02-20 | 4.80 | 4.80 | 4.60 | 4.62 | -3.75% | 17,230,650 |
| 2026-02-19 | 4.79 | 4.83 | 4.68 | 4.80 | -0.21% | 12,113,620 |
| 2026-02-18 | 4.81 | 4.94 | 4.74 | 4.81 | -0.62% | 11,514,590 |
| 2026-02-17 | 4.87 | 4.97 | 4.83 | 4.84 | -1.02% | 13,763,410 |
| 2026-02-13 | 4.79 | 5.08 | 4.75 | 4.89 | +4.04% | 15,262,030 |
| 2026-02-12 | 4.74 | 4.82 | 4.67 | 4.70 | +0.64% | 10,849,800 |
| 2026-02-11 | 4.77 | 4.81 | 4.57 | 4.67 | -3.51% | 13,612,060 |
| 2026-02-10 | 4.70 | 4.90 | 4.67 | 4.84 | +4.54% | 16,990,660 |
| 2026-02-09 | 4.69 | 4.80 | 4.51 | 4.63 | -2.53% | 13,455,560 |
| 2026-02-06 | 5.26 | 5.26 | 4.68 | 4.75 | -7.77% | 25,504,840 |
| 2026-02-05 | 5.02 | 5.19 | 4.93 | 5.15 | +0.19% | 16,820,430 |
| 2026-02-04 | 5.04 | 5.17 | 4.88 | 5.14 | +1.18% | 21,683,641 |
| 2026-02-03 | 5.22 | 5.49 | 5.00 | 5.08 | -0.97% | 31,691,439 |
| 2026-02-02 | 4.89 | 5.41 | 4.79 | 5.13 | +4.48% | 30,608,500 |
| 2026-01-30 | 5.32 | 5.38 | 4.81 | 4.91 | -13.86% | 42,072,391 |
| 2026-01-29 | 5.91 | 5.93 | 5.68 | 5.70 | -3.23% | 15,177,510 |
| 2026-01-28 | 5.85 | 5.96 | 5.80 | 5.89 | +0.51% | 12,717,320 |
| 2026-01-27 | 5.79 | 5.90 | 5.70 | 5.86 | +1.38% | 9,282,211 |
| 2026-01-26 | 5.82 | 5.82 | 5.67 | 5.78 | -0.17% | 8,584,194 |
| 2026-01-23 | 5.75 | 5.98 | 5.70 | 5.79 | -0.17% | 16,087,550 |
| 2026-01-22 | 5.85 | 5.97 | 5.76 | 5.80 | +0.17% | 10,266,910 |
| 2026-01-21 | 5.74 | 5.87 | 5.64 | 5.79 | +0.35% | 16,092,460 |
| 2026-01-20 | 5.85 | 5.92 | 5.70 | 5.77 | -5.41% | 22,372,990 |
| 2026-01-16 | 5.77 | 6.15 | 5.75 | 6.10 | +5.17% | 32,448,750 |
| 2026-01-15 | 5.45 | 5.83 | 5.45 | 5.80 | +6.42% | 24,708,010 |
| 2026-01-14 | 5.38 | 5.58 | 5.26 | 5.45 | +1.49% | 18,482,930 |
| 2026-01-13 | 5.38 | 5.47 | 5.23 | 5.37 | +0.56% | 14,543,220 |
| 2026-01-12 | 5.23 | 5.43 | 5.20 | 5.34 | -0.37% | 16,553,840 |
| 2026-01-09 | 4.96 | 5.47 | 4.95 | 5.36 | +13.80% | 49,599,992 |
| 2026-01-08 | 4.58 | 4.83 | 4.53 | 4.71 | +1.73% | 14,311,570 |
| 2026-01-07 | 4.54 | 4.83 | 4.52 | 4.63 | +2.66% | 20,237,609 |
| 2026-01-06 | 4.36 | 4.54 | 4.31 | 4.51 | +1.35% | 14,729,720 |
| 2026-01-05 | 4.38 | 4.52 | 4.28 | 4.45 | +0.91% | 14,738,480 |
| 2026-01-02 | 4.41 | 4.46 | 4.34 | 4.41 | +0.68% | 8,903,597 |
| 2025-12-31 | 4.40 | 4.41 | 4.33 | 4.38 | -0.90% | 8,626,572 |
| 2025-12-30 | 4.37 | 4.48 | 4.36 | 4.42 | +0.45% | 10,074,370 |
| 2025-12-29 | 4.56 | 4.58 | 4.38 | 4.40 | -4.14% | 11,907,940 |
| 2025-12-26 | 4.65 | 4.65 | 4.53 | 4.59 | -1.29% | 8,967,814 |
| 2025-12-24 | 4.65 | 4.69 | 4.61 | 4.65 | +0.43% | 4,548,750 |
| 2025-12-23 | 4.82 | 4.87 | 4.63 | 4.63 | -4.93% | 9,127,858 |
| 2025-12-22 | 4.90 | 4.96 | 4.85 | 4.87 | +0.00% | 5,695,376 |
| 2025-12-19 | 4.80 | 4.93 | 4.77 | 4.87 | +0.41% | 24,711,730 |
| 2025-12-18 | 4.82 | 4.88 | 4.76 | 4.85 | +0.00% | 30,738,500 |
| 2025-12-17 | 4.81 | 5.01 | 4.74 | 4.85 | -5.27% | 42,108,820 |
| 2025-12-16 | 5.22 | 5.25 | 5.01 | 5.12 | -2.85% | 10,710,180 |
| 2025-12-15 | 5.43 | 5.43 | 5.10 | 5.27 | -2.04% | 12,576,050 |
| 2025-12-12 | 5.58 | 5.62 | 5.37 | 5.38 | -3.41% | 4,558,182 |
| 2025-12-11 | 5.69 | 5.82 | 5.56 | 5.57 | -0.71% | 7,176,949 |
| 2025-12-10 | 5.52 | 5.70 | 5.49 | 5.61 | +1.08% | 10,048,940 |
| 2025-12-09 | 5.64 | 5.64 | 5.49 | 5.55 | -1.60% | 5,671,817 |
| 2025-12-08 | 5.73 | 5.76 | 5.58 | 5.64 | -1.57% | 8,175,187 |
| 2025-12-05 | 5.77 | 5.93 | 5.65 | 5.73 | -1.21% | 8,417,690 |
| 2025-12-04 | 5.64 | 5.81 | 5.62 | 5.80 | +2.29% | 6,679,336 |
| 2025-12-03 | 5.68 | 5.80 | 5.63 | 5.67 | +0.53% | 5,473,508 |
| 2025-12-02 | 5.91 | 5.97 | 5.63 | 5.64 | -3.75% | 7,999,736 |
| 2025-12-01 | 5.69 | 5.92 | 5.66 | 5.86 | +0.17% | 9,540,250 |
| 2025-11-28 | 5.81 | 5.90 | 5.77 | 5.85 | +1.39% | 3,647,800 |
| 2025-11-26 | 5.70 | 5.89 | 5.68 | 5.77 | +0.87% | 6,586,019 |
| 2025-11-25 | 5.28 | 5.74 | 5.28 | 5.72 | +8.95% | 11,486,350 |
| 2025-11-24 | 5.22 | 5.26 | 5.13 | 5.25 | +1.94% | 6,557,715 |
| 2025-11-21 | 4.90 | 5.17 | 4.90 | 5.15 | +6.19% | 9,707,002 |
| 2025-11-20 | 5.07 | 5.23 | 4.84 | 4.85 | -3.00% | 8,910,911 |
| 2025-11-19 | 4.99 | 5.03 | 4.87 | 5.00 | +0.81% | 7,262,239 |
| 2025-11-18 | 4.90 | 5.02 | 4.81 | 4.96 | +1.22% | 8,429,687 |
| 2025-11-17 | 5.10 | 5.11 | 4.82 | 4.90 | -3.92% | 12,410,810 |
| 2025-11-14 | 5.06 | 5.18 | 5.01 | 5.10 | -0.78% | 7,611,622 |
| 2025-11-13 | 5.50 | 5.53 | 5.12 | 5.14 | -6.72% | 10,896,520 |
| 2025-11-12 | 5.52 | 5.56 | 5.37 | 5.51 | +0.73% | 8,212,989 |
| 2025-11-11 | 5.45 | 5.52 | 5.35 | 5.47 | +0.55% | 11,959,550 |
| 2025-11-10 | 5.35 | 5.56 | 5.30 | 5.44 | +3.62% | 15,039,830 |
| 2025-11-07 | 5.09 | 5.28 | 5.04 | 5.25 | +3.14% | 11,482,040 |
| 2025-11-06 | 5.50 | 5.66 | 5.00 | 5.09 | -10.07% | 20,821,619 |
| 2025-11-05 | 5.82 | 5.87 | 5.62 | 5.66 | -2.08% | 10,197,970 |
| 2025-11-04 | 5.84 | 5.85 | 5.70 | 5.78 | -1.20% | 8,874,702 |
| 2025-11-03 | 5.52 | 5.85 | 5.45 | 5.85 | +3.91% | 10,403,120 |
| 2025-10-31 | 5.55 | 5.63 | 5.49 | 5.63 | +0.72% | 14,178,390 |
| 2025-10-30 | 5.58 | 5.65 | 5.49 | 5.59 | -0.89% | 10,435,800 |
| 2025-10-29 | 5.78 | 5.90 | 5.50 | 5.64 | -3.42% | 12,376,280 |
| 2025-10-28 | 5.82 | 5.88 | 5.77 | 5.84 | -0.17% | 7,698,818 |
| 2025-10-27 | 5.86 | 5.89 | 5.77 | 5.85 | -0.17% | 5,511,457 |
| 2025-10-24 | 5.92 | 5.95 | 5.80 | 5.86 | +1.74% | 7,379,406 |
| 2025-10-23 | 5.70 | 5.84 | 5.69 | 5.76 | +0.52% | 8,248,494 |
| 2025-10-22 | 5.64 | 5.85 | 5.64 | 5.73 | +1.24% | 9,829,457 |
| 2025-10-21 | 5.52 | 5.73 | 5.46 | 5.66 | +1.62% | 9,025,504 |
| 2025-10-20 | 5.46 | 5.64 | 5.39 | 5.57 | +3.15% | 7,735,800 |
| 2025-10-17 | 5.26 | 5.41 | 5.26 | 5.40 | +2.27% | 8,066,630 |
| 2025-10-16 | 5.29 | 5.31 | 5.19 | 5.28 | -0.75% | 10,324,830 |
| 2025-10-15 | 5.48 | 5.59 | 5.32 | 5.32 | -2.21% | 9,081,734 |
| 2025-10-14 | 5.30 | 5.50 | 5.24 | 5.44 | +2.64% | 10,021,300 |
| 2025-10-13 | 5.32 | 5.36 | 5.17 | 5.30 | -0.93% | 6,861,796 |
| 2025-10-10 | 5.39 | 5.44 | 5.24 | 5.35 | +1.13% | 9,222,856 |
| 2025-10-09 | 5.30 | 5.37 | 5.26 | 5.29 | -2.04% | 6,015,938 |
| 2025-10-08 | 5.44 | 5.48 | 5.33 | 5.40 | +0.93% | 8,015,054 |
| 2025-10-07 | 5.60 | 5.65 | 5.28 | 5.35 | -4.46% | 15,030,640 |
| 2025-10-06 | 5.98 | 5.98 | 5.59 | 5.60 | -6.35% | 10,201,880 |
| 2025-10-03 | 6.10 | 6.17 | 5.93 | 5.98 | -1.48% | 13,585,210 |
| 2025-10-02 | 6.27 | 6.28 | 5.89 | 6.07 | -3.04% | 9,560,124 |
| 2025-10-01 | 6.18 | 6.31 | 6.13 | 6.26 | +2.79% | 9,629,161 |
| 2025-09-30 | 6.23 | 6.28 | 5.94 | 6.09 | -2.09% | 8,573,600 |
| 2025-09-29 | 6.20 | 6.24 | 5.89 | 6.22 | -0.32% | 9,686,217 |
| 2025-09-26 | 6.28 | 6.38 | 6.17 | 6.24 | +0.16% | 7,037,861 |
| 2025-09-25 | 6.29 | 6.36 | 6.18 | 6.23 | -3.26% | 6,829,164 |
| 2025-09-24 | 6.38 | 6.51 | 6.32 | 6.44 | +0.63% | 5,816,697 |
| 2025-09-23 | 6.40 | 6.54 | 6.23 | 6.40 | +1.27% | 6,702,922 |
| 2025-09-22 | 6.31 | 6.34 | 6.05 | 6.32 | -1.25% | 12,768,910 |
| 2025-09-19 | 6.58 | 6.64 | 6.39 | 6.40 | -2.59% | 14,712,560 |
| 2025-09-18 | 6.60 | 6.66 | 6.52 | 6.57 | -2.23% | 7,422,209 |
| 2025-09-17 | 6.69 | 7.09 | 6.57 | 6.72 | +1.05% | 11,529,310 |
| 2025-09-16 | 6.75 | 6.78 | 6.60 | 6.65 | -1.48% | 6,374,154 |
| 2025-09-15 | 6.95 | 6.99 | 6.74 | 6.75 | -1.46% | 7,566,950 |
| 2025-09-12 | 6.88 | 6.98 | 6.80 | 6.85 | -0.87% | 6,212,432 |
| 2025-09-11 | 6.81 | 7.14 | 6.81 | 6.91 | +1.62% | 12,679,580 |
| 2025-09-10 | 6.53 | 6.89 | 6.52 | 6.80 | +6.25% | 11,152,690 |
| 2025-09-09 | 6.36 | 6.48 | 6.31 | 6.40 | -0.93% | 7,125,764 |
| 2025-09-08 | 6.30 | 6.50 | 6.28 | 6.46 | +2.38% | 8,196,435 |
| 2025-09-05 | 6.22 | 6.38 | 6.05 | 6.31 | +6.95% | 11,401,960 |
| 2025-09-04 | 5.72 | 5.90 | 5.70 | 5.90 | +3.87% | 6,434,791 |
| 2025-09-03 | 5.56 | 5.71 | 5.52 | 5.68 | +1.79% | 4,878,178 |
| 2025-09-02 | 5.50 | 5.64 | 5.50 | 5.58 | -2.11% | 5,668,546 |
| 2025-08-29 | 5.67 | 5.78 | 5.61 | 5.70 | +2.15% | 7,876,993 |
| 2025-08-28 | 5.73 | 5.73 | 5.48 | 5.58 | -1.93% | 5,685,352 |
| 2025-08-27 | 5.71 | 5.74 | 5.60 | 5.69 | -1.39% | 5,722,134 |
| 2025-08-26 | 5.69 | 5.85 | 5.67 | 5.77 | +1.41% | 7,977,353 |
| 2025-08-25 | 5.80 | 5.84 | 5.67 | 5.69 | -2.23% | 7,884,844 |
| 2025-08-22 | 5.42 | 5.89 | 5.40 | 5.82 | +8.18% | 10,040,040 |
| 2025-08-21 | 5.46 | 5.50 | 5.27 | 5.38 | -2.89% | 8,453,014 |
| 2025-08-20 | 5.59 | 5.67 | 5.51 | 5.54 | -1.07% | 12,079,170 |
| 2025-08-19 | 5.43 | 5.68 | 5.41 | 5.60 | +4.28% | 13,320,940 |
| 2025-08-18 | 5.37 | 5.42 | 5.28 | 5.37 | -0.19% | 7,477,751 |
| 2025-08-15 | 5.57 | 5.60 | 5.31 | 5.38 | -1.82% | 10,391,520 |
| 2025-08-14 | 5.32 | 5.56 | 5.20 | 5.48 | -1.97% | 16,603,830 |
| 2025-08-13 | 5.08 | 5.64 | 5.07 | 5.59 | +10.47% | 19,557,039 |
| 2025-08-12 | 4.65 | 5.10 | 4.64 | 5.06 | +11.45% | 17,329,930 |
| 2025-08-11 | 4.57 | 4.67 | 4.51 | 4.54 | +0.44% | 9,896,654 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+14.48%). Worst month: Dec (-8.82%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is UWM Holdings Corp's (UWMC) latest close?
1.28 on 2026-08-07, from the Closelook data lake's daily price record.
What is UWMC's 52-week high and low?
7.14 high and 0.93 low over the trailing 52 weeks, as of 2026-08-07.
What is UWM Holdings Corp's strongest and weakest month historically?
Historically, UWMC's strongest calendar month has been Aug (average +14.48%) and its weakest Dec (average -8.82%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.