Free Trial

UWM (UWMC) Stock Chart & Stock Price History

→ 348 million Americans lives to END as we know it? (From The Oxford Club) (Ad)
Free UWMC Stock Alerts
$7.22
-0.16 (-2.17%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

UWM Stock Price Performance

5 Day
Performance
+1.76%
1 Month
Performance
+18.35%
3 Month
Performance
+5.32%
6 Month
Performance
+27.31%
Year-To-Date
Performance
+1.05%
1 Year
Performance
+42.22%
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 Crypto 101 Media
Americans Now Need $1.46M to Retire…
Americans now say they need $1.46M in order to “retire comfortably.” For many, retiring in your 60s may be out of the picture altogether… But luckily for you – a limited window in today’s crypto market could help you retire quickly in wealth AND comfort!
Click here to access the free Crypto Retirement Blueprint now.

UWMC Stock Chart for Friday, May, 17, 2024

UWMC Chart by TradingView

UWM Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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
02/28/2024$6.71$6.37
-5.07%		$6.43$5.823.47 million shs$596.55 million
02/27/2024$6.55$6.71
+2.52%		$6.88$6.531.77 million shs$628.39 million
02/26/2024$6.69$6.55
-2.17%		$6.74$6.52914,561 shs$612.94 million
02/23/2024$6.63$6.69
+0.90%		$6.78$6.631.37 million shs$626.52 million
02/22/2024$6.68$6.63
-0.67%		$6.78$6.601.33 million shs$620.90 million
02/21/2024$6.77$6.68
-1.33%		$6.72$6.59911,442 shs$625.11 million
02/20/2024$6.86$6.77
-1.38%		$6.81$6.71689,400 shs$633.54 million
02/19/2024$6.86$6.86$6.97$6.85665,200 shs$642.47 million
02/16/2024$7.03$6.86
-2.42%		$6.97$6.85664,901 shs$642.44 million
02/15/2024$6.87$7.03
+2.33%		$7.05$6.93833,871 shs$658.39 million

Related Companies:
This page (NYSE:UWMC) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
348 million Americans lives to END as we know it?
The Oxford Club
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Gold Set to EXPLODE!
Gold Safe Exchange
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
How Biden has already won 2024
Porter & Company
A once-in-a-century investment opportunity
Stansberry Research
Charles Payne Demystifies Options
Unstoppable Prosperity