5 DAY PERFORMANCE
+113.19%
1 MONTH PERFORMANCE
+88.35%
3 MONTH PERFORMANCE
+14.79%
6 MONTH PERFORMANCE
-18.32%
YEAR-TO-DATE PERFORMANCE
-11.42%
1 YEAR PERFORMANCE
-13.78%
UWM Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.20 | $1.19 (-0.42%) | $1.32 | $1.17 | 21.71 M | $2.89 B |
| 08/06/2026 | $1.14 | $1.20 (5.26%) | $1.26 | $0.93 | 111.84 M | $2.91 B |
| 08/05/2026 | $1.95 | $1.84 (-5.64%) | $1.95 | $1.81 | 21.88 M | $4.47 B |
| 08/04/2026 | $1.92 | $1.95 (1.56%) | $1.98 | $1.92 | 15.13 M | $4.73 B |
| 08/03/2026 | $1.86 | $1.92 (3.23%) | $1.97 | $1.84 | 21.11 M | $4.66 B |
| 07/31/2026 | $1.86 | $1.82 (-2.15%) | $1.88 | $1.80 | 16.76 M | $3.82 B |
| 07/30/2026 | $1.99 | $1.86 (-6.53%) | $2.00 | $1.82 | 17.19 M | $3.91 B |
| 07/29/2026 | $1.93 | $1.98 (2.59%) | $2.05 | $1.88 | 14.82 M | $4.16 B |
| 07/28/2026 | $1.84 | $1.86 (1.09%) | $1.93 | $1.82 | 15.60 M | $3.91 B |
| 07/27/2026 | $1.84 | $1.84 (0%) | $1.89 | $1.82 | 12.39 M | $3.87 B |
| 07/24/2026 | $1.75 | $1.83 (4.57%) | $1.87 | $1.75 | 16.27 M | $3.84 B |
| 07/23/2026 | $1.80 | $1.74 (-3.33%) | $1.82 | $1.72 | 15.04 M | $3.66 B |
| 07/22/2026 | $1.91 | $1.84 (-3.66%) | $1.94 | $1.82 | 13.36 M | $3.87 B |
| 07/21/2026 | $1.89 | $1.90 (0.53%) | $1.93 | $1.84 | 15.45 M | $3.99 B |
| 07/20/2026 | $2.02 | $1.89 (-6.44%) | $2.02 | $1.87 | 21.71 M | $3.97 B |
| 07/17/2026 | $2.02 | $2.02 (0%) | $2.06 | $2.02 | 8.72 M | $4.24 B |
| 07/16/2026 | $2.03 | $2.05 (0.99%) | $2.10 | $2.02 | 12.21 M | $4.31 B |
| 07/15/2026 | $2.02 | $2.03 (0.5%) | $2.10 | $2.01 | 14.29 M | $4.26 B |
| 07/14/2026 | $2.03 | $2.02 (-0.49%) | $2.07 | $2.01 | 12.63 M | $4.24 B |
| 07/13/2026 | $2.08 | $2.00 (-3.85%) | $2.11 | $2.00 | 21.11 M | $4.20 B |
| 07/10/2026 | $2.11 | $2.08 (-1.42%) | $2.15 | $2.07 | 14.12 M | $4.37 B |
| 07/09/2026 | $2.03 | $2.08 (2.46%) | $2.12 | $2.00 | 18.04 M | $4.37 B |
| 07/08/2026 | $2.04 | $2.03 (-0.49%) | $2.08 | $1.98 | 16.85 M | $4.26 B |
| 07/07/2026 | $2.16 | $2.06 (-4.63%) | $2.20 | $2.05 | 17.83 M | $4.33 B |
| 07/06/2026 | $2.18 | $2.20 (0.92%) | $2.22 | $2.09 | 25.86 M | $4.62 B |
| 07/02/2026 | $2.26 | $2.17 (-3.98%) | $2.28 | $2.13 | 19.35 M | $4.56 B |
| 07/01/2026 | $2.26 | $2.22 (-1.77%) | $2.30 | $2.21 | 19.24 M | $4.66 B |
| 06/30/2026 | $2.07 | $2.29 (10.63%) | $2.38 | $2.07 | 27.87 M | $4.81 B |
| 06/29/2026 | $2.18 | $2.10 (-3.67%) | $2.23 | $2.09 | 40.77 M | $4.41 B |
| 06/26/2026 | $2.10 | $2.18 (3.81%) | $2.19 | $2.05 | 21.31 M | $4.58 B |
| 06/25/2026 | $2.09 | $2.12 (1.44%) | $2.22 | $2.09 | 23.16 M | $4.45 B |
| 06/24/2026 | $2.04 | $2.00 (-1.96%) | $2.19 | $2.00 | 25.53 M | $4.20 B |
| 06/23/2026 | $2.03 | $2.03 (0%) | $2.06 | $2.00 | 19.29 M | $4.26 B |
| 06/22/2026 | $2.20 | $2.05 (-6.82%) | $2.22 | $2.04 | 28.38 M | $4.31 B |
| 06/18/2026 | $2.21 | $2.22 (0.45%) | $2.24 | $2.15 | 43.98 M | $4.66 B |
| 06/17/2026 | $2.44 | $2.28 (-6.56%) | $2.56 | $2.25 | 41.93 M | $4.79 B |
| 06/16/2026 | $2.35 | $2.43 (3.4%) | $2.46 | $2.28 | 28.10 M | $5.10 B |
| 06/15/2026 | $2.46 | $2.35 (-4.47%) | $2.61 | $2.33 | 30.14 M | $4.94 B |
| 06/12/2026 | $2.41 | $2.38 (-1.24%) | $2.48 | $2.36 | 17.50 M | $5.00 B |
| 06/11/2026 | $2.45 | $2.39 (-2.45%) | $2.46 | $2.28 | 35.29 M | $5.02 B |
| 06/10/2026 | $2.45 | $2.43 (-0.82%) | $2.48 | $2.37 | 29.56 M | $5.10 B |
| 06/09/2026 | $2.58 | $2.48 (-3.88%) | $2.66 | $2.44 | 27.65 M | $5.21 B |
| 06/08/2026 | $2.61 | $2.56 (-1.92%) | $2.66 | $2.47 | 23.37 M | $5.38 B |
| 06/05/2026 | $2.59 | $2.59 (0%) | $2.68 | $2.57 | 25.18 M | $5.44 B |
| 06/04/2026 | $2.73 | $2.62 (-4.03%) | $2.76 | $2.59 | 28.97 M | $5.50 B |
| 06/03/2026 | $2.94 | $2.73 (-7.14%) | $2.94 | $2.72 | 22.29 M | $5.73 B |
| 06/02/2026 | $3.00 | $2.97 (-1%) | $3.04 | $2.94 | 21.93 M | $6.24 B |
| 06/01/2026 | $3.03 | $3.01 (-0.66%) | $3.05 | $2.99 | 15.20 M | $6.32 B |
| 05/29/2026 | $3.16 | $3.06 (-3.16%) | $3.22 | $3.05 | 19.22 M | $6.43 B |
| 05/28/2026 | $3.09 | $3.14 (1.62%) | $3.20 | $3.07 | 15.93 M | $6.60 B |
| 05/27/2026 | $3.13 | $3.10 (-0.96%) | $3.21 | $3.08 | 20.69 M | $6.51 B |
| 05/26/2026 | $3.14 | $3.11 (-0.96%) | $3.23 | $3.08 | 20.35 M | $6.53 B |
| 05/22/2026 | $3.08 | $3.09 (0.32%) | $3.12 | $2.99 | 8.04 M | $6.49 B |
| 05/21/2026 | $2.97 | $3.07 (3.37%) | $3.11 | $2.90 | 24.06 M | $6.45 B |
| 05/20/2026 | $2.93 | $3.01 (2.73%) | $3.02 | $2.87 | 23.63 M | $6.32 B |
| 05/19/2026 | $2.91 | $2.92 (0.34%) | $2.99 | $2.83 | 19.77 M | $6.13 B |
| 05/18/2026 | $3.00 | $2.92 (-2.67%) | $3.07 | $2.91 | 19.48 M | $6.13 B |
| 05/15/2026 | $3.00 | $3.00 (0%) | $3.03 | $2.95 | 29.15 M | $6.30 B |
| 05/14/2026 | $3.11 | $3.03 (-2.57%) | $3.15 | $3.02 | 19.14 M | $6.36 B |
| 05/13/2026 | $3.19 | $3.10 (-2.82%) | $3.21 | $3.10 | 11.84 M | $6.51 B |
| 05/12/2026 | $3.30 | $3.25 (-1.52%) | $3.31 | $3.14 | 18.64 M | $6.83 B |
| 05/11/2026 | $3.32 | $3.33 (0.3%) | $3.45 | $3.08 | 33.74 M | $7.00 B |
| 05/08/2026 | $3.43 | $3.38 (-1.46%) | $3.45 | $3.33 | 17.13 M | $7.10 B |
| 05/07/2026 | $3.53 | $3.38 (-4.25%) | $3.53 | $3.27 | 25.86 M | $7.10 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.
