UWM Holdings Corporation Class A Common Stock (UWMC)
6.0300
-0.3200 (-5.04%)
UWM Holding Corporation is a leading mortgage lender that specializes in providing a range of home financing solutions for residential properties
The company focuses primarily on the wholesale mortgage market, offering a streamlined process for mortgage brokers to access competitive loan products and services. UWM prides itself on leveraging advanced technology to enhance customer service and improve efficiency, ultimately aiming to make the home buying process smoother and more transparent for both brokers and their clients. Through their emphasis on partnership and support, UWM seeks to empower mortgage professionals in delivering exceptional financial solutions to homebuyers.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 6.32 | 6.38 | 6.03 | 6.03 | 2,019,767 | 6.03 |
| 1/30/2025 | 6.21 | 6.37 | 6.21 | 6.35 | 2,692,171 | 6.35 |
| 1/29/2025 | 6.28 | 6.33 | 6.08 | 6.15 | 2,030,314 | 6.15 |
| 1/28/2025 | 6.35 | 6.35 | 6.17 | 6.28 | 2,222,399 | 6.28 |
| 1/27/2025 | 6.07 | 6.41 | 6.04 | 6.37 | 3,464,767 | 6.37 |
| 1/24/2025 | 6.16 | 6.19 | 6.09 | 6.15 | 1,762,352 | 6.15 |
| 1/23/2025 | 6.12 | 6.17 | 6.01 | 6.17 | 2,528,093 | 6.17 |
| 1/22/2025 | 6.18 | 6.21 | 6.12 | 6.16 | 1,804,166 | 6.16 |
| 1/21/2025 | 6.19 | 6.26 | 6.12 | 6.22 | 3,355,968 | 6.22 |
| 1/17/2025 | 6.27 | 6.28 | 6.08 | 6.14 | 3,634,251 | 6.14 |
| 1/16/2025 | 6.06 | 6.25 | 6.00 | 6.18 | 3,577,657 | 6.18 |
| 1/15/2025 | 5.91 | 6.12 | 5.84 | 6.08 | 4,708,659 | 6.08 |
| 1/14/2025 | 5.51 | 5.85 | 5.44 | 5.81 | 5,406,686 | 5.81 |
| 1/13/2025 | 5.38 | 5.43 | 5.31 | 5.43 | 3,435,252 | 5.43 |
| 1/10/2025 | 5.57 | 5.57 | 5.32 | 5.46 | 5,140,516 | 5.46 |
| 1/08/2025 | 5.52 | 5.75 | 5.46 | 5.68 | 5,451,388 | 5.68 |
| 1/07/2025 | 5.73 | 5.87 | 5.49 | 5.57 | 4,424,768 | 5.57 |
| 1/06/2025 | 5.77 | 5.85 | 5.64 | 5.70 | 8,806,370 | 5.70 |
| 1/03/2025 | 5.62 | 5.85 | 5.53 | 5.77 | 4,517,572 | 5.77 |
| 1/02/2025 | 5.90 | 5.92 | 5.48 | 5.64 | 4,513,355 | 5.64 |
| 12/31/2024 | 5.74 | 0.00 | 5.87 | 5.87 | 0 | 5.87 |
| 12/30/2024 | 5.77 | 5.82 | 5.59 | 5.74 | 2,376,516 | 5.74 |
| 12/27/2024 | 5.80 | 5.83 | 5.70 | 5.78 | 2,291,602 | 5.78 |
| 12/26/2024 | 5.71 | 5.85 | 5.63 | 5.84 | 1,880,010 | 5.84 |
| 12/24/2024 | 5.73 | 5.77 | 5.64 | 5.76 | 1,232,389 | 5.76 |
| 12/23/2024 | 5.87 | 5.94 | 5.73 | 5.74 | 2,598,288 | 5.74 |
| 12/20/2024 | 5.61 | 6.04 | 5.61 | 5.88 | 4,883,441 | 5.88 |
| 12/19/2024 | 5.68 | 5.74 | 5.44 | 5.66 | 3,193,731 | 5.66 |
| 12/18/2024 | 6.01 | 6.12 | 5.71 | 5.74 | 4,750,008 | 5.74 |
| 12/17/2024 | 5.94 | 6.13 | 5.93 | 5.96 | 3,092,683 | 5.96 |
| 12/16/2024 | 6.02 | 6.16 | 5.95 | 5.97 | 2,930,731 | 5.97 |
| 12/13/2024 | 6.26 | 6.28 | 5.95 | 6.02 | 4,346,731 | 6.02 |
| 12/12/2024 | 6.30 | 6.48 | 6.25 | 6.25 | 2,784,622 | 6.25 |
| 12/11/2024 | 6.19 | 6.33 | 6.13 | 6.32 | 2,499,132 | 6.32 |
| 12/10/2024 | 6.23 | 6.37 | 6.12 | 6.13 | 2,126,396 | 6.13 |
| 12/09/2024 | 6.46 | 6.47 | 6.08 | 6.28 | 2,717,692 | 6.28 |
| 12/06/2024 | 6.34 | 6.51 | 6.33 | 6.47 | 2,634,191 | 6.47 |
| 12/05/2024 | 6.35 | 6.43 | 6.22 | 6.27 | 2,666,447 | 6.27 |
| 12/04/2024 | 6.50 | 6.53 | 6.26 | 6.34 | 2,342,236 | 6.34 |
| 12/03/2024 | 6.55 | 6.62 | 6.47 | 6.54 | 2,501,046 | 6.54 |
| 12/02/2024 | 6.50 | 6.61 | 6.36 | 6.56 | 2,636,910 | 6.56 |
| 11/29/2024 | 6.64 | 6.64 | 6.48 | 6.51 | 1,909,490 | 6.51 |
| 11/27/2024 | 6.51 | 6.65 | 6.49 | 6.56 | 2,985,658 | 6.56 |
| 11/26/2024 | 6.31 | 6.42 | 6.13 | 6.41 | 3,470,615 | 6.41 |
| 11/25/2024 | 6.31 | 6.64 | 6.27 | 6.42 | 4,322,649 | 6.42 |
| 11/22/2024 | 6.01 | 6.21 | 5.99 | 6.15 | 2,084,355 | 6.15 |
| 11/21/2024 | 6.08 | 6.21 | 6.00 | 6.02 | 1,889,348 | 6.02 |
| 11/20/2024 | 6.16 | 6.20 | 5.83 | 6.07 | 4,679,580 | 6.07 |
| 11/19/2024 | 5.89 | 6.25 | 5.85 | 6.24 | 3,425,866 | 6.24 |
| 11/18/2024 | 5.80 | 5.92 | 5.67 | 5.91 | 3,700,467 | 5.91 |
| 11/15/2024 | 5.78 | 5.93 | 5.75 | 5.83 | 3,067,496 | 5.83 |
| 11/14/2024 | 5.90 | 5.96 | 5.70 | 5.74 | 3,109,693 | 5.74 |
| 11/13/2024 | 6.04 | 6.07 | 5.85 | 5.90 | 4,015,153 | 5.90 |
| 11/12/2024 | 6.11 | 6.19 | 5.99 | 6.02 | 3,168,221 | 6.02 |
| 11/11/2024 | 6.20 | 6.26 | 6.08 | 6.19 | 3,301,466 | 6.19 |
| 11/08/2024 | 6.14 | 6.25 | 6.03 | 6.23 | 3,625,012 | 6.23 |
| 11/07/2024 | 6.43 | 6.58 | 6.11 | 6.16 | 6,311,374 | 6.16 |
| 11/06/2024 | 6.70 | 6.70 | 6.25 | 6.63 | 5,804,138 | 6.63 |
| 11/05/2024 | 6.33 | 6.61 | 6.31 | 6.56 | 3,010,114 | 6.56 |
| 11/04/2024 | 6.30 | 6.51 | 6.30 | 6.38 | 3,296,254 | 6.38 |
| 11/01/2024 | 6.50 | 6.53 | 6.28 | 6.29 | 3,344,503 | 6.29 |