ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.60
-0.34%
US Tech 100
17,670.40
0.17%
S&P 500
5,222.68
0.16%
US Dollar vs CAD
1.36685
-0.07%
Bitcoin
60,476.37
-4.08%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. UWM Holdings Corporation (UWMC.WS)

  7. UWM Holdings Corporation (UWMC.WS) Historical

UWMC.WS UWM Holdings Corporation

0.2688
0.0088 (3.38%)
After Hours
Last Updated: 15:00:19
Delayed by 15 minutes

UWMC.WS Historical Prices

Date Close Change Change (%) Open High Low Volume
May 09 2024 0.26 -0.0185 -6.64% 0.287 0.296 0.26 7,268
May 08 2024 0.2785 0.0285 11.40% 0.24 0.29 0.24 8,979
May 07 2024 0.25 0.01 4.17% 0.23 0.3049 0.22 54,056
May 06 2024 0.24 0.0375 18.52% 0.24 0.294884 0.2212 46,584
May 03 2024 0.2025 0.017 9.16% 0.229 0.2303 0.2025 4,555
May 02 2024 0.1855 0.00 0.00% 0.1855 0.1855 0.1855 1
May 01 2024 0.1855 0.00 0.00% 0.1855 0.1855 0.1855 0
Apr 30 2024 0.1855 0.0004 0.22% 0.1855 0.19 0.1855 2,251
Apr 29 2024 0.1851 0.00 0.00% 0.1851 0.1851 0.1851 0
Apr 26 2024 0.1851 0.0001 0.05% 0.1851 0.2289 0.1851 6,401
Apr 25 2024 0.185 -0.0314 -14.51% 0.22 0.22 0.185 1,305
Apr 24 2024 0.2164 -0.0161 -6.92% 0.19 0.22 0.19 600
Apr 23 2024 0.2325 0.0325 16.25% 0.18 0.2325 0.1705 19,229
Apr 22 2024 0.20 0.02 11.11% 0.17 0.20 0.17 1,049
Apr 19 2024 0.18 0.0095 5.57% 0.1818 0.1818 0.1719 1,127
Apr 18 2024 0.1705 -0.0145 -7.84% 0.1801 0.1896 0.1705 1,003
Apr 17 2024 0.185 -0.0139 -6.99% 0.20 0.20 0.18025 3,880
Apr 16 2024 0.1989 0.00 0.00% 0.18 0.1989 0.18 75
Apr 15 2024 0.1989 -0.00102 -0.51% 0.19 0.1999 0.1606 16,319
Apr 12 2024 0.199916 0.01362 7.31% 0.1988 0.199916 0.1988 426
Apr 11 2024 0.1863 -0.0012 -0.64% 0.1868 0.1868 0.1832 2,500
Apr 10 2024 0.1875 -0.0025 -1.32% 0.195 0.2099 0.18 48,799
Apr 09 2024 0.19 -0.01 -5.00% 0.19 0.19 0.19 586
Apr 08 2024 0.20 -0.0175 -8.05% 0.185 0.20 0.1849 22,486
Apr 05 2024 0.2175 0.00 0.00% 0.2175 0.2175 0.2175 0
Apr 04 2024 0.2175 0.00 0.00% 0.30 0.30 0.2175 8
Apr 03 2024 0.2175 0.0087 4.17% 0.21 0.23 0.1816 68,036
Apr 02 2024 0.2088 -0.0552 -20.91% 0.22 0.23 0.2025 41,030
Apr 01 2024 0.264 -0.026 -8.97% 0.30 0.30 0.264 11,227
Mar 28 2024 0.29 0.00 0.00% 0.29 0.29 0.29 0
Mar 27 2024 0.29 0.00 0.00% 0.29 0.29 0.29 10
Mar 26 2024 0.29 -0.0373 -11.40% 0.28 0.300701 0.23 65,391
Mar 25 2024 0.3273 0.051 18.46% 0.3299 0.33 0.2801 5,100
Mar 22 2024 0.2763 -0.0037 -1.32% 0.28 0.3097 0.2763 43,302
Mar 21 2024 0.28 0.0611 27.91% 0.2598 0.2949 0.2471 39,881
Mar 20 2024 0.2189 0.0089 4.24% 0.2199 0.22 0.20 3,337
Mar 19 2024 0.21 -0.0009 -0.43% 0.2001 0.2217 0.20 3,420
Mar 18 2024 0.2109 0.001 0.48% 0.2599 0.2599 0.1805 10,724
Mar 15 2024 0.2099 0.00 0.00% 0.2099 0.2099 0.2099 0
Mar 14 2024 0.2099 -0.0399 -15.97% 0.23 0.2599 0.1901 12,036
Mar 13 2024 0.249799 0.0493 24.59% 0.249799 0.249799 0.249799 256
Mar 12 2024 0.2005 0.0091 4.75% 0.17 0.2088 0.17 7,659
Mar 11 2024 0.1914 -0.0135 -6.59% 0.1925 0.1925 0.18 33,124
Mar 08 2024 0.2049 0.0224 12.27% 0.1925 0.205 0.1925 1,826
Mar 07 2024 0.1825 -0.0076 -4.00% 0.1901 0.205 0.1825 5,854
Mar 06 2024 0.1901 0.0001 0.05% 0.205 0.205 0.1875 8,600
Mar 05 2024 0.19 -0.015 -7.32% 0.19 0.19 0.19 528
Mar 04 2024 0.205 0.00 0.00% 0.205 0.205 0.205 170
Mar 01 2024 0.205 0.01005 5.15% 0.19 0.205 0.19 389
Feb 29 2024 0.194951 0.00785 4.20% 0.18 0.2049 0.18 41,146
Feb 28 2024 0.1871 -0.0329 -14.95% 0.19 0.2045 0.1599 52,673
Feb 27 2024 0.22 0.02 10.00% 0.21 0.22 0.21 1,735
Feb 26 2024 0.20 -0.034 -14.53% 0.2025 0.238799 0.20 3,087
Feb 23 2024 0.234 0.0015 0.65% 0.2151 0.2351 0.21 1,550
Feb 22 2024 0.2325 0.0125 5.68% 0.26 0.26 0.22 34,358
Feb 21 2024 0.22 -0.0299 -11.96% 0.2399 0.2515 0.22 20,355
Feb 20 2024 0.2499 0.00 0.00% 0.2499 0.2499 0.2499 69
Feb 16 2024 0.2499 0.00 0.00% 0.26 0.26 0.2499 117
Feb 15 2024 0.2499 0.0247 10.97% 0.2382 0.25 0.2382 15,355
Feb 14 2024 0.2252 0.0002 0.09% 0.29 0.29 0.2028 209,235
Feb 13 2024 0.225 -0.0709 -23.96% 0.2699 0.29 0.20 56,312
Feb 12 2024 0.2959 0.0259 9.59% 0.2914 0.30 0.2626 281,162

Your Recent History

NYSE
UWMC.WS
UWM
LSE
AIGE
Wt Energy
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved