UWMC - UWM Holdings Corp
4.18
-0.070 -1.675%
Share volume: 11,547,443
Last Updated: 03-04-2026
Banking/Mortgage Bankers And Brokers:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$4.25
-0.07
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $4.26 | $4.26 | $4.31 | $4.31 | $4.17 | $4.17 | $4.18 | $4.18 | 11,547,443 | $11,547,443.00 |
| 03-03-2026 | $4.23 | $4.23 | $4.35 | $4.35 | $4.15 | $4.15 | $4.25 | $4.25 | 17,285,041 | $17,285,041.00 |
| 03-02-2026 | $4.26 | $4.26 | $4.47 | $4.47 | $4.21 | $4.21 | $4.33 | $4.33 | 15,110,332 | $15,110,332.00 |
| 02-27-2026 | $4.48 | $4.48 | $4.58 | $4.58 | $4.40 | $4.40 | $4.41 | $4.41 | 17,663,825 | $17,663,825.00 |
| 02-26-2026 | $4.15 | $4.15 | $4.56 | $4.56 | $4.14 | $4.14 | $4.55 | $4.55 | 29,958,255 | $29,958,255.00 |
| 02-25-2026 | $4.45 | $4.45 | $4.56 | $4.56 | $3.79 | $3.79 | $4.16 | $4.16 | 57,573,866 | $57,573,866.00 |
| 02-24-2026 | $4.51 | $4.51 | $4.60 | $4.60 | $4.41 | $4.41 | $4.56 | $4.56 | 14,175,483 | $14,175,483.00 |
| 02-23-2026 | $4.58 | $4.58 | $4.61 | $4.61 | $4.44 | $4.44 | $4.53 | $4.53 | 11,029,277 | $11,029,277.00 |
| 02-20-2026 | $4.80 | $4.80 | $4.80 | $4.80 | $4.60 | $4.60 | $4.62 | $4.62 | 17,230,654 | $17,230,654.00 |
| 02-19-2026 | $4.79 | $4.79 | $4.83 | $4.83 | $4.68 | $4.68 | $4.80 | $4.80 | 12,113,621 | $12,113,621.00 |