5 DAY PERFORMANCE
+147.13%
1 MONTH PERFORMANCE
+200.78%
3 MONTH PERFORMANCE
+110.87%
6 MONTH PERFORMANCE
+13.12%
YEAR-TO-DATE PERFORMANCE
-11.42%
1 YEAR PERFORMANCE
-31.45%
UWM Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.69 | $1.63 (-3.55%) | $1.73 | $1.52 | 12.17 M | $3.79 B |
| 11/04/2026 | $1.80 | $1.69 (-6.11%) | $1.92 | $1.68 | 20.49 M | $4.17 B |
| 11/03/2026 | $1.59 | $1.59 (0%) | $1.64 | $1.57 | 10.65 M | $3.92 B |
| 11/02/2026 | $1.57 | $1.57 (0%) | $1.62 | $1.48 | 14.98 M | $3.88 B |
| 10/30/2026 | $1.48 | $1.57 (6.08%) | $1.59 | $1.48 | 11.29 M | $3.88 B |
| 10/29/2026 | $1.51 | $1.49 (-1.32%) | $1.60 | $1.45 | 26.31 M | $3.68 B |
| 10/28/2026 | $1.52 | $1.50 (-1.32%) | $1.60 | $1.50 | 9.04 M | $3.70 B |
| 10/27/2026 | $1.40 | $1.56 (11.43%) | $1.64 | $1.38 | 23.43 M | $3.85 B |
| 10/26/2026 | $1.41 | $1.41 (0%) | $1.49 | $1.38 | 14.60 M | $3.48 B |
| 10/23/2026 | $1.17 | $1.45 (23.93%) | $1.47 | $1.15 | 25.47 M | $3.58 B |
| 10/22/2026 | $1.10 | $1.15 (4.55%) | $1.20 | $1.09 | 13.26 M | $2.84 B |
| 10/21/2026 | $1.10 | $1.11 (0.91%) | $1.17 | $1.07 | 9.97 M | $2.74 B |
| 10/20/2026 | $1.05 | $1.10 (4.76%) | $1.14 | $1.05 | 9.05 M | $2.72 B |
| 10/19/2026 | $1.05 | $1.06 (0.95%) | $1.06 | $0.99 | 12.59 M | $2.62 B |
| 10/16/2026 | $1.15 | $1.05 (-8.7%) | $1.18 | $1.03 | 10.99 M | $2.59 B |
| 10/15/2026 | $1.02 | $1.15 (12.75%) | $1.17 | $1.01 | 19.37 M | $2.84 B |
| 10/14/2026 | $1.03 | $1.01 (-1.94%) | $1.05 | $1.00 | 10.48 M | $2.49 B |
| 10/13/2026 | $1.02 | $1.03 (0.98%) | $1.07 | $1.01 | 9.50 M | $2.54 B |
| 10/12/2026 | $1.07 | $1.02 (-4.67%) | $1.09 | $1.01 | 10.93 M | $2.52 B |
| 10/09/2026 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.07 | 12.83 M | $2.67 B |
| 10/08/2026 | $1.14 | $1.09 (-4.39%) | $1.14 | $1.09 | 11.97 M | $2.69 B |
| 10/07/2026 | $1.16 | $1.13 (-2.59%) | $1.20 | $1.10 | 13.35 M | $2.79 B |
| 10/06/2026 | $1.30 | $1.20 (-7.69%) | $1.32 | $1.16 | 13.77 M | $2.96 B |
| 10/05/2026 | $1.26 | $1.29 (2.38%) | $1.31 | $1.16 | 13.81 M | $3.18 B |
| 10/02/2026 | $1.25 | $1.26 (0.8%) | $1.33 | $1.22 | 16.28 M | $3.11 B |
| 10/01/2026 | $1.19 | $1.20 (0.84%) | $1.22 | $1.15 | 12.92 M | $2.96 B |
| 09/30/2026 | $1.25 | $1.18 (-5.6%) | $1.26 | $1.18 | 9.72 M | $2.91 B |
| 09/29/2026 | $1.23 | $1.24 (0.81%) | $1.27 | $1.22 | 7.80 M | $3.06 B |
| 09/28/2026 | $1.20 | $1.25 (4.17%) | $1.26 | $1.15 | 11.34 M | $3.09 B |
| 09/25/2026 | $1.22 | $1.22 (0%) | $1.25 | $1.20 | 8.73 M | $3.01 B |
| 09/24/2026 | $1.22 | $1.22 (0%) | $1.23 | $1.15 | 20.33 M | $3.01 B |
| 09/23/2026 | $1.25 | $1.22 (-2.4%) | $1.27 | $1.21 | 8.62 M | $3.01 B |
| 09/22/2026 | $1.28 | $1.26 (-1.56%) | $1.31 | $1.24 | 12.02 M | $3.11 B |
| 09/21/2026 | $1.27 | $1.26 (-0.79%) | $1.31 | $1.20 | 12.49 M | $3.11 B |
| 09/18/2026 | $1.24 | $1.25 (0.81%) | $1.30 | $1.23 | 15.67 M | $3.09 B |
| 09/17/2026 | $1.26 | $1.26 (0%) | $1.28 | $1.22 | 10.54 M | $3.11 B |
| 09/16/2026 | $1.30 | $1.23 (-5.38%) | $1.32 | $1.20 | 14.31 M | $3.04 B |
| 09/15/2026 | $1.35 | $1.28 (-5.19%) | $1.39 | $1.28 | 17.18 M | $3.16 B |
| 09/14/2026 | $1.31 | $1.33 (1.53%) | $1.37 | $1.30 | 13.02 M | $3.28 B |
| 09/11/2026 | $1.36 | $1.35 (-0.74%) | $1.38 | $1.31 | 8.31 M | $3.33 B |
| 09/10/2026 | $1.35 | $1.34 (-0.74%) | $1.37 | $1.33 | 10.31 M | $3.31 B |
| 09/09/2026 | $1.39 | $1.37 (-1.44%) | $1.41 | $1.36 | 7.10 M | $3.38 B |
| 09/08/2026 | $1.46 | $1.39 (-4.79%) | $1.50 | $1.39 | 10.62 M | $3.43 B |
| 09/04/2026 | $1.44 | $1.47 (2.08%) | $1.49 | $1.44 | 7.00 M | $3.63 B |
| 09/03/2026 | $1.48 | $1.46 (-1.35%) | $1.53 | $1.44 | 12.40 M | $3.60 B |
| 09/02/2026 | $1.37 | $1.45 (5.84%) | $1.48 | $1.36 | 11.50 M | $3.58 B |
| 09/01/2026 | $1.45 | $1.37 (-5.52%) | $1.49 | $1.35 | 12.51 M | $3.38 B |
| 08/31/2026 | $1.47 | $1.45 (-1.36%) | $1.50 | $1.44 | 11.00 M | $3.58 B |
| 08/28/2026 | $1.50 | $1.49 (-0.67%) | $1.55 | $1.45 | 12.38 M | $3.68 B |
| 08/27/2026 | $1.47 | $1.48 (0.68%) | $1.49 | $1.42 | 12.02 M | $3.65 B |
| 08/26/2026 | $1.50 | $1.46 (-2.67%) | $1.51 | $1.43 | 10.85 M | $3.60 B |
| 08/25/2026 | $1.42 | $1.51 (6.34%) | $1.54 | $1.40 | 12.58 M | $3.73 B |
| 08/24/2026 | $1.42 | $1.42 (0%) | $1.45 | $1.35 | 10.22 M | $3.51 B |
| 08/21/2026 | $1.44 | $1.40 (-2.78%) | $1.45 | $1.39 | 15.44 M | $3.46 B |
| 08/20/2026 | $1.48 | $1.42 (-4.05%) | $1.48 | $1.42 | 10.54 M | $3.51 B |
| 08/19/2026 | $1.48 | $1.49 (0.68%) | $1.57 | $1.47 | 10.49 M | $3.68 B |
| 08/18/2026 | $1.48 | $1.44 (-2.7%) | $1.50 | $1.42 | 9.48 M | $3.55 B |
| 08/17/2026 | $1.57 | $1.49 (-5.1%) | $1.58 | $1.46 | 14.31 M | $3.68 B |
| 08/14/2026 | $1.64 | $1.59 (-3.05%) | $1.67 | $1.55 | 15.39 M | $3.92 B |
| 08/13/2026 | $1.53 | $1.63 (6.54%) | $1.67 | $1.52 | 22.61 M | $4.02 B |
| 08/12/2026 | $1.55 | $1.51 (-2.58%) | $1.61 | $1.44 | 35.78 M | $3.73 B |
| 08/11/2026 | $1.39 | $1.53 (10.07%) | $1.55 | $1.39 | 29.98 M | $3.78 B |
| 08/10/2026 | $1.29 | $1.41 (9.3%) | $1.44 | $1.27 | 37.63 M | $3.48 B |
| 08/07/2026 | $1.27 | $1.28 (0.79%) | $1.32 | $1.17 | 37.91 M | $3.16 B |
| 08/06/2026 | $1.14 | $1.20 (5.26%) | $1.26 | $0.93 | 111.84 M | $2.96 B |
| 08/05/2026 | $1.95 | $1.84 (-5.64%) | $1.95 | $1.81 | 21.88 M | $4.54 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.
