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
12 Aug 25	4.650	5.100	4.640	5.060	17.28M
11 Aug 25	4.570	4.670	4.515	4.540	9.9M
08 Aug 25	4.500	4.750	4.430	4.520	11.9M
07 Aug 25	4.600	4.905	4.445	4.500	16.36M
06 Aug 25	4.380	4.394	4.200	4.220	7.06M
05 Aug 25	4.290	4.380	4.230	4.350	7.08M
04 Aug 25	4.230	4.310	4.150	4.280	5.25M
01 Aug 25	4.210	4.340	4.100	4.170	11.18M
31 Jul 25	4.010	4.070	3.980	4.020	6.6M
30 Jul 25	4.190	4.206	4.020	4.050	8.27M

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