Free Trial

UWM (UWMC) Stock Chart & Stock Price History

→ Millionaire-Making “Wealth Pattern” Just Repeated on April 22 (From Paradigm Press) (Ad)
Free UWMC Stock Alerts
$7.36
-0.14 (-1.87%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

UWM Stock Price Performance

5 Day
Performance
-2.19%
1 Month
Performance
+3.08%
3 Month
Performance
+10.51%
6 Month
Performance
+25.38%
Year-To-Date
Performance
+2.94%
1 Year
Performance
+35.92%
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 Hedgeye
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!
TRY "INVESTING IDEAS" TODAY

UWMC Stock Chart for Saturday, June, 8, 2024

UWMC Chart by TradingView

UWM Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$7.51$7.36
-1.93%		$7.46$7.331.23 million shs$703.47 million
06/06/2024$7.62$7.51
-1.44%		$7.62$7.46649,806 shs$717.33 million
06/05/2024$7.57$7.62
+0.59%		$7.66$7.531.11 million shs$727.84 million
06/04/2024$7.53$7.57
+0.60%		$7.64$7.471.39 million shs$723.54 million
06/03/2024$7.37$7.53
+2.10%		$7.56$7.331.33 million shs$719.24 million
05/31/2024$7.41$7.38
-0.47%		$7.51$7.351.41 million shs$704.89 million
05/30/2024$7.15$7.41
+3.64%		$7.44$7.141.64 million shs$708.25 million
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
Secret energy grid to power millions of homes (Ad)

This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.

Click here to get all the details.
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
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

Related Companies:
This page (NYSE:UWMC) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Nvidia has Apple and Microsoft within striking range
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. W...
Weiss Ratings | Sponsored