Free Trial

UWM (UWMC) Stock Chart & Stock Price History

→ America’s worst nightmare? (From Porter & Company) (Ad)
Free UWMC Stock Alerts
$7.35
+0.40 (+5.76%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

UWM Stock Price Performance

5 Day
Performance
+3.38%
1 Month
Performance
+21.19%
3 Month
Performance
+4.55%
6 Month
Performance
+28.83%
Year-To-Date
Performance
+2.80%
1 Year
Performance
+42.17%
Receive UWMC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for UWM and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
The 2024 Gold Rush: Unleashing Market Potential
Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.
Get your free information kit NOW, before it's too late.

UWMC Stock Chart for Wednesday, May, 15, 2024

UWMC Chart by TradingView

UWM Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$6.97$7.35
+5.45%		$7.36$7.052.15 million shs$702.51 million
05/13/2024$7.10$6.97
-1.83%		$7.25$6.842.05 million shs$666.19 million
05/10/2024$7.51$7.11
-5.33%		$7.54$7.022.01 million shs$675.09 million
05/09/2024$7.14$7.51
+5.18%		$7.62$7.192.79 million shs$713.07 million
05/08/2024$7.13$7.14
+0.14%		$7.19$7.002.05 million shs$677.94 million
05/07/2024$7.09$7.13
+0.56%		$7.27$7.031.75 million shs$676.99 million
05/06/2024$6.80$7.09
+4.26%		$7.15$6.881.82 million shs$673.17 million
05/03/2024$6.75$6.80
+0.74%		$6.95$6.692.45 million shs$645.66 million
05/02/2024$6.40$6.75
+5.47%		$6.75$6.421.35 million shs$640.91 million
05/01/2024$6.31$6.40
+1.43%		$6.55$6.341.47 million shs$607.65 million
04/30/2024$6.34$6.31
-0.39%		$6.38$6.26971,623 shs$599.13 million
04/29/2024$6.39$6.34
-0.86%		$6.52$6.281.26 million shs$601.51 million
04/26/2024$6.40$6.40
+0.08%		$6.54$6.38979,096 shs$604.86 million
04/25/2024$6.57$6.40
-2.66%		$6.47$6.222.20 million shs$604.39 million
04/24/2024$6.42$6.57
+2.42%		$6.60$6.361.78 million shs$620.93 million
04/23/2024$6.26$6.42
+2.56%		$6.44$6.241.47 million shs$606.28 million
04/22/2024$6.15$6.26
+1.71%		$6.26$6.151.42 million shs$591.15 million
04/19/2024$6.18$6.15
-0.40%		$6.23$6.101.60 million shs$581.24 million
04/18/2024$6.11$6.18
+1.15%		$6.26$6.131.06 million shs$583.60 million
04/17/2024$6.11$6.11$6.18$6.031.37 million shs$576.97 million
04/16/2024$6.07$6.11
+0.66%		$6.13$5.981.03 million shs$576.98 million
04/15/2024$6.28$6.07
-3.42%		$6.31$5.992.03 million shs$573.20 million
04/12/2024$6.38$6.30
-1.25%		$6.41$6.261.12 million shs$594.94 million
04/11/2024$6.27$6.38
+1.67%		$6.50$6.272.19 million shs$602.50 million
04/10/2024$6.77$6.27
-7.39%		$6.60$6.192.79 million shs$592.58 million
04/09/2024$6.33$6.77
+6.95%		$6.78$6.263.67 million shs$639.83 million
04/08/2024$6.45$6.33
-1.86%		$6.53$6.242.11 million shs$598.24 million
04/05/2024$6.45$6.45$6.58$6.322.19 million shs$609.59 million
04/04/2024$6.10$6.45
+5.74%		$6.56$6.086.33 million shs$609.59 million
04/03/2024$6.00$6.10
+1.75%		$6.16$5.866.11 million shs$576.50 million
04/02/2024$6.55$6.00
-8.47%		$6.55$5.977.16 million shs$566.59 million
04/01/2024$7.26$6.55
-9.78%		$7.21$6.554.35 million shs$619.04 million
03/29/2024$7.26$7.26
+0.07%		$7.53$7.173.90 million shs$686.14 million
03/28/2024$7.21$7.26
+0.62%		$7.53$7.173.90 million shs$685.66 million
03/27/2024$7.30$7.21
-1.23%		$7.42$7.161.96 million shs$681.42 million
03/26/2024$7.43$7.30
-1.75%		$7.52$7.202.00 million shs$689.92 million
03/25/2024$7.62$7.43
-2.49%		$7.75$7.431.98 million shs$702.21 million
03/22/2024$7.49$7.62
+1.74%		$7.66$7.382.00 million shs$720.17 million
03/21/2024$7.15$7.49
+4.76%		$7.55$7.162.60 million shs$707.88 million
03/20/2024$6.75$7.15
+5.93%		$7.16$6.731.57 million shs$675.75 million
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead (Ad)

The AI boom continues to snowball with no signs of slowing... Google CEO, Sundar Pichai, made waves during a recent call with analysts, reminding them that the search engine company has been “AI first” since 2016.

Get the full story here.
03/19/2024$6.79$6.75
-0.59%		$6.77$6.511.17 million shs$637.94 million
03/18/2024$6.74$6.79
+0.74%		$6.88$6.691.11 million shs$641.72 million
03/15/2024$6.72$6.74
+0.37%		$6.79$6.672.63 million shs$637.00 million
03/14/2024$6.91$6.72
-2.82%		$6.91$6.701.80 million shs$634.62 million
03/13/2024$6.77$6.91
+2.07%		$6.98$6.731.57 million shs$653.06 million
03/12/2024$6.81$6.77
-0.51%		$6.88$6.67911,369 shs$639.83 million
03/11/2024$6.66$6.81
+2.18%		$6.82$6.581.77 million shs$643.14 million
03/08/2024$6.59$6.66
+1.14%		$6.75$6.611.07 million shs$629.44 million
03/07/2024$6.49$6.59
+1.54%		$6.63$6.46819,523 shs$622.35 million
03/06/2024$6.36$6.49
+1.97%		$6.52$6.381.21 million shs$612.90 million
03/05/2024$6.40$6.36
-0.63%		$6.43$6.251.34 million shs$601.08 million
03/04/2024$6.57$6.40
-2.59%		$6.58$6.391.20 million shs$604.85 million
03/01/2024$6.38$6.57
+2.98%		$6.68$6.341.17 million shs$615.28 million
02/29/2024$6.37$6.38
+0.16%		$6.55$6.301.34 million shs$597.51 million
02/28/2024$6.71$6.37
-5.07%		$6.43$5.823.47 million shs$596.55 million
02/27/2024$6.55$6.71
+2.52%		$6.88$6.531.77 million shs$628.39 million
02/26/2024$6.69$6.55
-2.17%		$6.74$6.52914,561 shs$612.94 million
02/23/2024$6.63$6.69
+0.90%		$6.78$6.631.37 million shs$626.52 million
02/22/2024$6.68$6.63
-0.67%		$6.78$6.601.33 million shs$620.90 million
02/21/2024$6.77$6.68
-1.33%		$6.72$6.59911,442 shs$625.11 million
02/20/2024$6.86$6.77
-1.38%		$6.81$6.71689,400 shs$633.54 million
02/19/2024$6.86$6.86$6.97$6.85665,200 shs$642.47 million
02/16/2024$7.03$6.86
-2.42%		$6.97$6.85664,901 shs$642.44 million
02/15/2024$6.87$7.03
+2.33%		$7.05$6.93833,871 shs$658.39 million
02/14/2024$6.74$6.87
+1.93%		$6.92$6.72790,477 shs$643.40 million

Related Companies:
This page (NYSE:UWMC) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Bill Clinton Backing Biden Replacement???
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity