5 DAY PERFORMANCE
+2.05%
1 MONTH PERFORMANCE
+17.49%
3 MONTH PERFORMANCE
-5.23%
6 MONTH PERFORMANCE
+42.38%
YEAR-TO-DATE PERFORMANCE
+1.87%
1 YEAR PERFORMANCE
-7.57%
UWM Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.77 | $5.73 (-0.69%) | $5.93 | $5.65 | 8.42 M | $12.36 B |
| 12/04/2025 | $5.64 | $5.80 (2.84%) | $5.81 | $5.62 | 6.68 M | $12.51 B |
| 12/03/2025 | $5.68 | $5.67 (-0.18%) | $5.80 | $5.63 | 5.47 M | $12.23 B |
| 12/02/2025 | $5.91 | $5.64 (-4.57%) | $5.97 | $5.63 | 8.00 M | $12.17 B |
| 12/01/2025 | $5.69 | $5.86 (2.99%) | $5.92 | $5.66 | 9.65 M | $12.64 B |
| 11/28/2025 | $5.81 | $5.85 (0.69%) | $5.90 | $5.77 | 3.71 M | $12.62 B |
| 11/26/2025 | $5.70 | $5.77 (1.23%) | $5.89 | $5.68 | 6.59 M | $12.45 B |
| 11/25/2025 | $5.28 | $5.72 (8.33%) | $5.74 | $5.28 | 11.49 M | $12.34 B |
| 11/24/2025 | $5.22 | $5.25 (0.57%) | $5.26 | $5.13 | 6.56 M | $11.33 B |
| 11/21/2025 | $4.90 | $5.15 (5.1%) | $5.18 | $4.90 | 9.71 M | $11.11 B |
| 11/20/2025 | $5.07 | $4.85 (-4.34%) | $5.23 | $4.84 | 8.91 M | $10.46 B |
| 11/19/2025 | $4.99 | $5.00 (0.2%) | $5.03 | $4.87 | 7.26 M | $10.79 B |
| 11/18/2025 | $4.90 | $4.96 (1.22%) | $5.02 | $4.81 | 8.43 M | $10.70 B |
| 11/17/2025 | $5.10 | $4.90 (-3.92%) | $5.11 | $4.82 | 12.41 M | $10.57 B |
| 11/14/2025 | $5.06 | $5.10 (0.79%) | $5.18 | $5.01 | 7.61 M | $11.00 B |
| 11/13/2025 | $5.50 | $5.14 (-6.55%) | $5.53 | $5.12 | 10.90 M | $11.09 B |
| 11/12/2025 | $5.52 | $5.51 (-0.18%) | $5.56 | $5.37 | 8.21 M | $11.89 B |
| 11/11/2025 | $5.45 | $5.47 (0.37%) | $5.52 | $5.35 | 11.96 M | $11.80 B |
| 11/10/2025 | $5.35 | $5.44 (1.68%) | $5.56 | $5.30 | 15.04 M | $11.73 B |
| 11/07/2025 | $5.09 | $5.25 (3.14%) | $5.28 | $5.04 | 11.48 M | $11.33 B |
| 11/06/2025 | $5.50 | $5.09 (-7.45%) | $5.66 | $5.00 | 20.82 M | $10.03 B |
| 11/05/2025 | $5.82 | $5.66 (-2.75%) | $5.87 | $5.62 | 10.20 M | $11.15 B |
| 11/04/2025 | $5.84 | $5.78 (-1.03%) | $5.85 | $5.70 | 8.87 M | $11.39 B |
| 11/03/2025 | $5.52 | $5.85 (5.98%) | $5.85 | $5.45 | 10.40 M | $11.52 B |
| 10/31/2025 | $5.55 | $5.63 (1.44%) | $5.64 | $5.49 | 14.18 M | $11.09 B |
| 10/30/2025 | $5.58 | $5.59 (0.18%) | $5.65 | $5.49 | 10.44 M | $11.01 B |
| 10/29/2025 | $5.78 | $5.64 (-2.42%) | $5.90 | $5.50 | 12.38 M | $11.11 B |
| 10/28/2025 | $5.82 | $5.84 (0.34%) | $5.88 | $5.77 | 7.70 M | $11.50 B |
| 10/27/2025 | $5.86 | $5.85 (-0.17%) | $5.90 | $5.77 | 5.51 M | $11.52 B |
| 10/24/2025 | $5.92 | $5.86 (-1.01%) | $5.95 | $5.80 | 7.38 M | $11.54 B |
| 10/23/2025 | $5.70 | $5.76 (1.05%) | $5.84 | $5.69 | 8.25 M | $11.35 B |
| 10/22/2025 | $5.64 | $5.73 (1.6%) | $5.85 | $5.64 | 9.83 M | $11.29 B |
| 10/21/2025 | $5.52 | $5.66 (2.54%) | $5.73 | $5.46 | 9.03 M | $11.15 B |
| 10/20/2025 | $5.46 | $5.57 (2.01%) | $5.64 | $5.39 | 7.74 M | $10.97 B |
| 10/17/2025 | $5.26 | $5.40 (2.66%) | $5.41 | $5.26 | 8.07 M | $10.64 B |
| 10/16/2025 | $5.29 | $5.28 (-0.19%) | $5.31 | $5.19 | 10.32 M | $10.40 B |
| 10/15/2025 | $5.48 | $5.32 (-2.92%) | $5.59 | $5.32 | 9.08 M | $10.48 B |
| 10/14/2025 | $5.30 | $5.44 (2.64%) | $5.50 | $5.24 | 10.02 M | $10.72 B |
| 10/13/2025 | $5.32 | $5.30 (-0.38%) | $5.36 | $5.18 | 6.86 M | $10.44 B |
| 10/10/2025 | $5.39 | $5.35 (-0.74%) | $5.44 | $5.24 | 9.22 M | $10.54 B |
| 10/09/2025 | $5.30 | $5.29 (-0.19%) | $5.37 | $5.26 | 6.02 M | $10.42 B |
| 10/08/2025 | $5.44 | $5.40 (-0.74%) | $5.48 | $5.33 | 8.02 M | $10.64 B |
| 10/07/2025 | $5.60 | $5.35 (-4.46%) | $5.65 | $5.28 | 15.03 M | $10.54 B |
| 10/06/2025 | $5.98 | $5.60 (-6.35%) | $5.98 | $5.60 | 10.20 M | $11.03 B |
| 10/03/2025 | $6.10 | $5.98 (-1.97%) | $6.17 | $5.94 | 13.59 M | $11.78 B |
| 10/02/2025 | $6.27 | $6.07 (-3.19%) | $6.28 | $5.90 | 9.56 M | $11.96 B |
| 10/01/2025 | $6.18 | $6.26 (1.29%) | $6.31 | $6.13 | 9.63 M | $12.33 B |
| 09/30/2025 | $6.23 | $6.09 (-2.25%) | $6.28 | $5.94 | 8.57 M | $12.00 B |
| 09/29/2025 | $6.20 | $6.22 (0.32%) | $6.24 | $5.89 | 9.69 M | $12.25 B |
| 09/26/2025 | $6.28 | $6.24 (-0.64%) | $6.38 | $6.17 | 7.04 M | $12.29 B |
| 09/25/2025 | $6.29 | $6.23 (-0.95%) | $6.36 | $6.18 | 6.83 M | $12.27 B |
| 09/24/2025 | $6.38 | $6.44 (0.94%) | $6.51 | $6.32 | 5.82 M | $12.69 B |
| 09/23/2025 | $6.40 | $6.40 (0%) | $6.54 | $6.23 | 6.70 M | $12.61 B |
| 09/22/2025 | $6.31 | $6.32 (0.16%) | $6.34 | $6.05 | 12.77 M | $12.45 B |
| 09/19/2025 | $6.58 | $6.40 (-2.74%) | $6.64 | $6.39 | 14.71 M | $12.61 B |
| 09/18/2025 | $6.60 | $6.57 (-0.45%) | $6.66 | $6.52 | 7.42 M | $12.94 B |
| 09/17/2025 | $6.69 | $6.72 (0.45%) | $7.09 | $6.57 | 11.53 M | $13.24 B |
| 09/16/2025 | $6.75 | $6.65 (-1.48%) | $6.78 | $6.60 | 6.37 M | $13.10 B |
| 09/15/2025 | $6.95 | $6.75 (-2.88%) | $6.99 | $6.74 | 7.57 M | $13.30 B |
| 09/12/2025 | $6.88 | $6.85 (-0.44%) | $6.98 | $6.80 | 6.21 M | $13.49 B |
| 09/11/2025 | $6.81 | $6.91 (1.47%) | $7.14 | $6.81 | 12.68 M | $13.61 B |
| 09/10/2025 | $6.53 | $6.80 (4.13%) | $6.89 | $6.52 | 11.15 M | $13.39 B |
| 09/09/2025 | $6.36 | $6.40 (0.63%) | $6.48 | $6.31 | 7.13 M | $12.61 B |
| 09/08/2025 | $6.30 | $6.46 (2.54%) | $6.51 | $6.28 | 8.20 M | $12.73 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.
