5 DAY PERFORMANCE
+74.77%
1 MONTH PERFORMANCE
+25.57%
3 MONTH PERFORMANCE
+3.74%
6 MONTH PERFORMANCE
-16.20%
YEAR-TO-DATE PERFORMANCE
-11.42%
1 YEAR PERFORMANCE
-7.84%
UWM Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.20 | $2.05 (-6.82%) | $2.22 | $2.04 | 25.76 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 |
| 05/06/2026 | $3.69 | $3.49 (-5.42%) | $4.00 | $3.42 | 49.43 M | $7.33 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 | $7.69 B |
| 04/30/2026 | $3.45 | $3.54 (2.61%) | $3.57 | $3.44 | 7.86 M | $7.44 B |
| 04/29/2026 | $3.66 | $3.47 (-5.19%) | $3.66 | $3.43 | 12.33 M | $7.29 B |
| 04/28/2026 | $3.74 | $3.65 (-2.41%) | $3.77 | $3.63 | 8.31 M | $7.67 B |
| 04/27/2026 | $3.76 | $3.75 (-0.27%) | $3.83 | $3.74 | 11.79 M | $7.88 B |
| 04/24/2026 | $3.64 | $3.78 (3.85%) | $3.81 | $3.63 | 12.53 M | $7.94 B |
| 04/23/2026 | $3.69 | $3.67 (-0.54%) | $3.72 | $3.59 | 9.21 M | $7.71 B |
| 04/22/2026 | $3.80 | $3.68 (-3.16%) | $3.83 | $3.65 | 10.64 M | $7.73 B |
| 04/21/2026 | $4.00 | $3.74 (-6.5%) | $4.02 | $3.73 | 12.09 M | $7.86 B |
| 04/20/2026 | $3.86 | $3.98 (3.11%) | $3.98 | $3.84 | 12.37 M | $8.36 B |
| 04/17/2026 | $3.86 | $3.92 (1.55%) | $4.00 | $3.86 | 14.07 M | $8.23 B |
| 04/16/2026 | $3.80 | $3.75 (-1.32%) | $3.84 | $3.72 | 8.43 M | $7.88 B |
| 04/15/2026 | $3.75 | $3.81 (1.6%) | $3.82 | $3.74 | 9.41 M | $8.00 B |
| 04/14/2026 | $3.73 | $3.72 (-0.27%) | $3.80 | $3.67 | 11.08 M | $7.81 B |
| 04/13/2026 | $3.64 | $3.73 (2.47%) | $3.73 | $3.56 | 13.39 M | $7.84 B |
| 04/10/2026 | $3.90 | $3.69 (-5.38%) | $3.97 | $3.66 | 11.26 M | $7.75 B |
| 04/09/2026 | $3.85 | $3.92 (1.82%) | $4.01 | $3.81 | 17.40 M | $8.23 B |
| 04/08/2026 | $3.85 | $3.91 (1.56%) | $3.92 | $3.82 | 16.58 M | $8.21 B |
| 04/07/2026 | $3.69 | $3.62 (-1.9%) | $3.72 | $3.54 | 9.73 M | $7.60 B |
| 04/06/2026 | $3.74 | $3.75 (0.27%) | $3.77 | $3.65 | 9.50 M | $7.88 B |
| 04/02/2026 | $3.55 | $3.72 (4.79%) | $3.77 | $3.53 | 9.91 M | $7.81 B |
| 04/01/2026 | $3.63 | $3.64 (0.28%) | $3.69 | $3.57 | 8.80 M | $7.65 B |
| 03/31/2026 | $3.53 | $3.62 (2.55%) | $3.65 | $3.45 | 15.61 M | $7.60 B |
| 03/30/2026 | $3.47 | $3.47 (0%) | $3.62 | $3.44 | 22.41 M | $7.29 B |
| 03/27/2026 | $3.53 | $3.42 (-3.12%) | $3.58 | $3.42 | 20.22 M | $7.18 B |
| 03/26/2026 | $3.45 | $3.53 (2.32%) | $3.54 | $3.38 | 13.79 M | $7.42 B |
| 03/25/2026 | $3.66 | $3.53 (-3.55%) | $3.72 | $3.48 | 11.25 M | $7.42 B |
| 03/24/2026 | $3.63 | $3.61 (-0.55%) | $3.73 | $3.58 | 13.95 M | $7.58 B |
| 03/23/2026 | $3.68 | $3.74 (1.63%) | $3.78 | $3.65 | 20.58 M | $7.86 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.
