Free Trial

UWM (UWMC) Stock Chart & Stock Price History

→ Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (From American Alternative) (Ad)
Free UWMC Stock Alerts
$7.15
-0.27 (-3.64%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

UWM Stock Price Performance

5 Day
Performance
-1.52%
1 Month
Performance
+13.31%
3 Month
Performance
+12.07%
6 Month
Performance
+31.07%
Year-To-Date
Performance
0.00%
1 Year
Performance
+37.24%
Receive UWMC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for UWM and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Biden Nomination CANCELED?
The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?
I believe I have the terrifying answer right here.

UWMC Stock Chart for Thursday, May, 30, 2024

UWMC Chart by TradingView

UWM Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$7.42$7.15
-3.57%		$7.31$7.091.41 million shs$683.40 million
05/28/2024$7.26$7.42
+2.13%		$7.51$7.302.00 million shs$708.73 million
05/27/2024$7.26$7.26$7.29$7.00993,400 shs$693.91 million
05/24/2024$6.96$7.27
+4.38%		$7.29$6.98993,408 shs$694.39 million
05/23/2024$7.02$6.96
-0.78%		$7.08$6.921.30 million shs$665.24 million
05/22/2024$7.18$7.02
-2.30%		$7.22$6.991.34 million shs$670.49 million
05/21/2024$7.15$7.18
+0.42%		$7.21$7.091.18 million shs$686.25 million
05/20/2024$7.15$7.15$7.22$7.111.51 million shs$683.40 million
05/17/2024$7.23$7.16
-0.97%		$7.26$7.071.31 million shs$683.88 million
05/16/2024$7.39$7.23
-2.17%		$7.36$7.181.35 million shs$690.55 million
05/15/2024$7.35$7.39
+0.48%		$7.61$7.382.08 million shs$705.86 million
05/14/2024$6.97$7.35
+5.45%		$7.36$7.052.15 million shs$702.51 million
05/13/2024$7.10$6.97
-1.83%		$7.25$6.842.05 million shs$666.19 million
05/10/2024$7.51$7.11
-5.33%		$7.54$7.022.01 million shs$675.09 million
05/09/2024$7.14$7.51
+5.18%		$7.62$7.192.79 million shs$713.07 million
05/08/2024$7.13$7.14
+0.14%		$7.19$7.002.05 million shs$677.94 million
05/07/2024$7.09$7.13
+0.56%		$7.27$7.031.75 million shs$676.99 million
05/06/2024$6.80$7.09
+4.26%		$7.15$6.881.82 million shs$673.17 million
05/03/2024$6.75$6.80
+0.74%		$6.95$6.692.45 million shs$645.66 million
05/02/2024$6.40$6.75
+5.47%		$6.75$6.421.35 million shs$640.91 million
05/01/2024$6.31$6.40
+1.43%		$6.55$6.341.47 million shs$607.65 million
04/30/2024$6.34$6.31
-0.39%		$6.38$6.26971,623 shs$599.13 million
04/29/2024$6.39$6.34
-0.86%		$6.52$6.281.26 million shs$601.51 million
04/26/2024$6.40$6.40
+0.08%		$6.54$6.38979,096 shs$604.86 million
04/25/2024$6.57$6.40
-2.66%		$6.47$6.222.20 million shs$604.39 million
04/24/2024$6.42$6.57
+2.42%		$6.60$6.361.78 million shs$620.93 million
04/23/2024$6.26$6.42
+2.56%		$6.44$6.241.47 million shs$606.28 million
04/22/2024$6.15$6.26
+1.71%		$6.26$6.151.42 million shs$591.15 million
04/19/2024$6.18$6.15
-0.40%		$6.23$6.101.60 million shs$581.24 million
04/18/2024$6.11$6.18
+1.15%		$6.26$6.131.06 million shs$583.60 million
04/17/2024$6.11$6.11$6.18$6.031.37 million shs$576.97 million
04/16/2024$6.07$6.11
+0.66%		$6.13$5.981.03 million shs$576.98 million
04/15/2024$6.28$6.07
-3.42%		$6.31$5.992.03 million shs$573.20 million
04/12/2024$6.38$6.30
-1.25%		$6.41$6.261.12 million shs$594.94 million
04/11/2024$6.27$6.38
+1.67%		$6.50$6.272.19 million shs$602.50 million
04/10/2024$6.77$6.27
-7.39%		$6.60$6.192.79 million shs$592.58 million
04/09/2024$6.33$6.77
+6.95%		$6.78$6.263.67 million shs$639.83 million
04/08/2024$6.45$6.33
-1.86%		$6.53$6.242.11 million shs$598.24 million
04/05/2024$6.45$6.45$6.58$6.322.19 million shs$609.59 million
04/04/2024$6.10$6.45
+5.74%		$6.56$6.086.33 million shs$609.59 million
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
04/03/2024$6.00$6.10
+1.75%		$6.16$5.866.11 million shs$576.50 million
04/02/2024$6.55$6.00
-8.47%		$6.55$5.977.16 million shs$566.59 million
04/01/2024$7.26$6.55
-9.78%		$7.21$6.554.35 million shs$619.04 million
03/29/2024$7.26$7.26
+0.07%		$7.53$7.173.90 million shs$686.14 million
03/28/2024$7.21$7.26
+0.62%		$7.53$7.173.90 million shs$685.66 million
03/27/2024$7.30$7.21
-1.23%		$7.42$7.161.96 million shs$681.42 million
03/26/2024$7.43$7.30
-1.75%		$7.52$7.202.00 million shs$689.92 million
03/25/2024$7.62$7.43
-2.49%		$7.75$7.431.98 million shs$702.21 million
03/22/2024$7.49$7.62
+1.74%		$7.66$7.382.00 million shs$720.17 million
03/21/2024$7.15$7.49
+4.76%		$7.55$7.162.60 million shs$707.88 million
03/20/2024$6.75$7.15
+5.93%		$7.16$6.731.57 million shs$675.75 million
03/19/2024$6.79$6.75
-0.59%		$6.77$6.511.17 million shs$637.94 million
03/18/2024$6.74$6.79
+0.74%		$6.88$6.691.11 million shs$641.72 million
03/15/2024$6.72$6.74
+0.37%		$6.79$6.672.63 million shs$637.00 million
03/14/2024$6.91$6.72
-2.82%		$6.91$6.701.80 million shs$634.62 million
03/13/2024$6.77$6.91
+2.07%		$6.98$6.731.57 million shs$653.06 million
03/12/2024$6.81$6.77
-0.51%		$6.88$6.67911,369 shs$639.83 million
03/11/2024$6.66$6.81
+2.18%		$6.82$6.581.77 million shs$643.14 million
03/08/2024$6.59$6.66
+1.14%		$6.75$6.611.07 million shs$629.44 million
03/07/2024$6.49$6.59
+1.54%		$6.63$6.46819,523 shs$622.35 million
03/06/2024$6.36$6.49
+1.97%		$6.52$6.381.21 million shs$612.90 million
03/05/2024$6.40$6.36
-0.63%		$6.43$6.251.34 million shs$601.08 million
03/04/2024$6.57$6.40
-2.59%		$6.58$6.391.20 million shs$604.85 million
03/01/2024$6.38$6.57
+2.98%		$6.68$6.341.17 million shs$615.28 million
02/29/2024$6.37$6.38
+0.16%		$6.55$6.301.34 million shs$597.51 million

Related Companies:
This page (NYSE:UWMC) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Write this ticker symbol down…
StocksToTrade
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Who are Nvidia’s New Silent Partners?
Weiss Ratings