5 DAY PERFORMANCE
+6.01%
1 MONTH PERFORMANCE
+3.47%
3 MONTH PERFORMANCE
-18.32%
6 MONTH PERFORMANCE
-23.77%
YEAR-TO-DATE PERFORMANCE
-11.42%
1 YEAR PERFORMANCE
-4.67%
UWM Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.69 | $3.59 (-2.85%) | $4.00 | $3.42 | 37.36 M | $7.64 B |
| 05/05/2026 | $3.55 | $3.43 (-3.38%) | $3.55 | $3.39 | 13.84 M | $7.21 B |
| 05/04/2026 | $3.64 | $3.54 (-2.75%) | $3.65 | $3.52 | 11.31 M | $7.44 B |
| 05/01/2026 | $3.50 | $3.66 (4.57%) | $3.70 | $3.50 | 14.37 M | $6.76 B |
| 04/30/2026 | $3.45 | $3.54 (2.61%) | $3.57 | $3.44 | 7.86 M | $6.54 B |
| 04/29/2026 | $3.66 | $3.47 (-5.19%) | $3.66 | $3.43 | 12.33 M | $6.41 B |
| 04/28/2026 | $3.74 | $3.65 (-2.41%) | $3.77 | $3.63 | 8.31 M | $6.74 B |
| 04/27/2026 | $3.76 | $3.75 (-0.27%) | $3.83 | $3.74 | 11.79 M | $6.93 B |
| 04/24/2026 | $3.64 | $3.78 (3.85%) | $3.81 | $3.63 | 12.53 M | $6.98 B |
| 04/23/2026 | $3.69 | $3.67 (-0.54%) | $3.72 | $3.59 | 9.21 M | $6.78 B |
| 04/22/2026 | $3.80 | $3.68 (-3.16%) | $3.83 | $3.65 | 10.64 M | $6.80 B |
| 04/21/2026 | $4.00 | $3.74 (-6.5%) | $4.02 | $3.73 | 12.09 M | $6.91 B |
| 04/20/2026 | $3.86 | $3.98 (3.11%) | $3.98 | $3.84 | 12.37 M | $7.35 B |
| 04/17/2026 | $3.86 | $3.92 (1.55%) | $4.00 | $3.86 | 14.07 M | $7.24 B |
| 04/16/2026 | $3.80 | $3.75 (-1.32%) | $3.84 | $3.72 | 8.43 M | $6.93 B |
| 04/15/2026 | $3.75 | $3.81 (1.6%) | $3.82 | $3.74 | 9.41 M | $7.04 B |
| 04/14/2026 | $3.73 | $3.72 (-0.27%) | $3.80 | $3.67 | 11.08 M | $6.87 B |
| 04/13/2026 | $3.64 | $3.73 (2.47%) | $3.73 | $3.56 | 13.39 M | $6.89 B |
| 04/10/2026 | $3.90 | $3.69 (-5.38%) | $3.97 | $3.66 | 11.26 M | $6.82 B |
| 04/09/2026 | $3.85 | $3.92 (1.82%) | $4.01 | $3.81 | 17.40 M | $7.24 B |
| 04/08/2026 | $3.85 | $3.91 (1.56%) | $3.92 | $3.82 | 16.58 M | $7.22 B |
| 04/07/2026 | $3.69 | $3.62 (-1.9%) | $3.72 | $3.54 | 9.73 M | $6.69 B |
| 04/06/2026 | $3.74 | $3.75 (0.27%) | $3.77 | $3.65 | 9.50 M | $6.93 B |
| 04/02/2026 | $3.55 | $3.72 (4.79%) | $3.77 | $3.53 | 9.91 M | $6.87 B |
| 04/01/2026 | $3.63 | $3.64 (0.28%) | $3.69 | $3.57 | 8.80 M | $6.72 B |
| 03/31/2026 | $3.53 | $3.62 (2.55%) | $3.65 | $3.45 | 15.61 M | $6.69 B |
| 03/30/2026 | $3.47 | $3.47 (0%) | $3.62 | $3.44 | 22.41 M | $6.41 B |
| 03/27/2026 | $3.53 | $3.42 (-3.12%) | $3.58 | $3.42 | 20.22 M | $6.32 B |
| 03/26/2026 | $3.45 | $3.53 (2.32%) | $3.54 | $3.38 | 13.79 M | $6.52 B |
| 03/25/2026 | $3.66 | $3.53 (-3.55%) | $3.72 | $3.48 | 11.25 M | $6.52 B |
| 03/24/2026 | $3.63 | $3.61 (-0.55%) | $3.73 | $3.58 | 13.95 M | $6.67 B |
| 03/23/2026 | $3.68 | $3.74 (1.63%) | $3.78 | $3.65 | 20.58 M | $6.91 B |
| 03/20/2026 | $3.62 | $3.56 (-1.66%) | $3.71 | $3.55 | 26.30 M | $6.58 B |
| 03/19/2026 | $3.75 | $3.69 (-1.6%) | $3.79 | $3.46 | 24.74 M | $6.82 B |
| 03/18/2026 | $3.63 | $3.69 (1.65%) | $3.84 | $3.59 | 17.51 M | $6.82 B |
| 03/17/2026 | $3.66 | $3.66 (0%) | $3.75 | $3.63 | 14.67 M | $6.76 B |
| 03/16/2026 | $3.75 | $3.63 (-3.2%) | $3.82 | $3.62 | 20.37 M | $6.71 B |
| 03/13/2026 | $3.81 | $3.66 (-3.94%) | $3.86 | $3.62 | 18.05 M | $6.76 B |
| 03/12/2026 | $3.89 | $3.74 (-3.86%) | $3.91 | $3.73 | 22.04 M | $6.91 B |
| 03/11/2026 | $3.99 | $3.91 (-2.01%) | $4.01 | $3.84 | 16.55 M | $7.22 B |
| 03/10/2026 | $4.09 | $4.04 (-1.22%) | $4.26 | $4.02 | 26.21 M | $7.46 B |
| 03/09/2026 | $3.75 | $3.89 (3.73%) | $3.91 | $3.64 | 23.20 M | $7.19 B |
| 03/06/2026 | $3.97 | $3.86 (-2.77%) | $4.13 | $3.82 | 26.56 M | $7.13 B |
| 03/05/2026 | $4.14 | $4.03 (-2.66%) | $4.28 | $3.99 | 24.26 M | $7.45 B |
| 03/04/2026 | $4.26 | $4.18 (-1.88%) | $4.31 | $4.17 | 11.85 M | $7.72 B |
| 03/03/2026 | $4.23 | $4.25 (0.47%) | $4.35 | $4.15 | 17.29 M | $7.85 B |
| 03/02/2026 | $4.26 | $4.33 (1.64%) | $4.47 | $4.21 | 15.11 M | $8.00 B |
| 02/27/2026 | $4.48 | $4.41 (-1.56%) | $4.58 | $4.40 | 17.66 M | $8.15 B |
| 02/26/2026 | $4.15 | $4.55 (9.64%) | $4.56 | $4.14 | 29.96 M | $8.41 B |
| 02/25/2026 | $4.45 | $4.16 (-6.52%) | $4.56 | $3.79 | 57.57 M | $7.69 B |
| 02/24/2026 | $4.51 | $4.56 (1.11%) | $4.60 | $4.41 | 14.18 M | $8.42 B |
| 02/23/2026 | $4.58 | $4.53 (-1.09%) | $4.61 | $4.44 | 11.03 M | $8.37 B |
| 02/20/2026 | $4.80 | $4.62 (-3.75%) | $4.80 | $4.60 | 17.23 M | $7.35 B |
| 02/19/2026 | $4.79 | $4.80 (0.21%) | $4.83 | $4.68 | 12.11 M | $7.64 B |
| 02/18/2026 | $4.81 | $4.81 (0%) | $4.94 | $4.74 | 11.51 M | $7.66 B |
| 02/17/2026 | $4.87 | $4.84 (-0.62%) | $4.97 | $4.83 | 13.76 M | $7.70 B |
| 02/13/2026 | $4.79 | $4.89 (2.09%) | $5.08 | $4.75 | 15.26 M | $7.78 B |
| 02/12/2026 | $4.74 | $4.70 (-0.84%) | $4.82 | $4.67 | 10.85 M | $7.48 B |
| 02/11/2026 | $4.77 | $4.67 (-2.1%) | $4.81 | $4.57 | 13.61 M | $7.43 B |
| 02/10/2026 | $4.70 | $4.84 (2.98%) | $4.90 | $4.67 | 16.99 M | $7.70 B |
| 02/09/2026 | $4.69 | $4.63 (-1.28%) | $4.80 | $4.51 | 13.46 M | $7.37 B |
| 02/06/2026 | $5.26 | $4.75 (-9.7%) | $5.26 | $4.68 | 25.50 M | $7.56 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
