UWMC - UWM Holdings Corp
3.74
-0.240 -6.417%
Share volume: 11,934,443
Last Updated: 04-21-2026
Banking/Mortgage Bankers And Brokers:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$3.98
-0.24
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $4.00 | $4.00 | $4.02 | $4.02 | $3.73 | $3.73 | $3.74 | $3.74 | 11,934,443 | $11,934,443.00 |
| 04-20-2026 | $3.86 | $3.86 | $3.98 | $3.98 | $3.84 | $3.84 | $3.98 | $3.98 | 12,372,070 | $12,372,070.00 |
| 04-17-2026 | $3.86 | $3.86 | $4.00 | $4.00 | $3.86 | $3.86 | $3.92 | $3.92 | 14,069,491 | $14,069,491.00 |
| 04-16-2026 | $3.80 | $3.80 | $3.84 | $3.84 | $3.72 | $3.72 | $3.75 | $3.75 | 8,428,188 | $8,428,188.00 |
| 04-15-2026 | $3.75 | $3.75 | $3.82 | $3.82 | $3.74 | $3.74 | $3.81 | $3.81 | 9,408,572 | $9,408,572.00 |
| 04-14-2026 | $3.73 | $3.73 | $3.80 | $3.80 | $3.67 | $3.67 | $3.72 | $3.72 | 11,084,133 | $11,084,133.00 |
| 04-13-2026 | $3.64 | $3.64 | $3.73 | $3.73 | $3.56 | $3.56 | $3.73 | $3.73 | 13,392,154 | $13,392,154.00 |
| 04-10-2026 | $3.90 | $3.90 | $3.97 | $3.97 | $3.66 | $3.66 | $3.69 | $3.69 | 11,258,982 | $11,258,982.00 |
| 04-09-2026 | $3.85 | $3.85 | $4.01 | $4.01 | $3.81 | $3.81 | $3.92 | $3.92 | 17,400,477 | $17,400,477.00 |
| 04-08-2026 | $3.85 | $3.85 | $3.92 | $3.92 | $3.82 | $3.82 | $3.91 | $3.91 | 16,575,186 | $16,575,186.00 |