Free Trial

UWM (UWMC) Stock Chart & Stock Price History

→ Trump’s arrest is phase one (From Porter & Company) (Ad)
Free UWMC Stock Alerts
$7.38
-0.04 (-0.54%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

UWM Stock Price Performance

5 Day
Performance
+1.58%
1 Month
Performance
+16.88%
3 Month
Performance
+15.60%
6 Month
Performance
+35.20%
Year-To-Date
Performance
+3.15%
1 Year
Performance
+43.76%
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 Porter & Company
Trump’s arrest is phase one
In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…
To get all the details, go here now.

UWMC Stock Chart for Friday, May, 31, 2024

UWMC Chart by TradingView

UWM Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Trump’s arrest is phase one (Ad)

In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…

To get all the details, go here now.
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
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 5/31/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
The Freeport Society
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Dems have chosen Biden replacement?
Paradigm Press
Gold Set to EXPLODE!
Gold Safe Exchange
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media