UWMC
UWM HOLDINGS-A (UWMC)
NYSE
$1.35-$0.005 (-0.37%)
Price as of Sep 11, 2026 7:58 PM EDT
  • $462.1M
    Market Cap
  • -78.04%
    1-Year Change
  • Mortgage Finance
    Industry
  • 1 Month
    -11.76%
    Low Price$1.34
    High Price$1.63
  • 3 Months
    -40.92%
    Low Price$1.20
    High Price$2.32
  • 1 Year
    -78.04%
    Low Price$1.20
    High Price$6.15
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
1.36
1.38
1.31
1.35
+0.75%
8,309,209
09/10/2026
1.35
1.37
1.33
1.34
-2.19%
10,312,384
09/09/2026
1.39
1.41
1.36
1.37
-1.44%
7,100,225
09/08/2026
1.46
1.50
1.39
1.39
-5.44%
10,594,459
09/04/2026
1.44
1.49
1.44
1.47
+0.68%
7,000,639
09/03/2026
1.48
1.53
1.44
1.46
+0.69%
12,402,531
09/02/2026
1.37
1.48
1.36
1.45
+5.84%
11,500,098
09/01/2026
1.45
1.49
1.35
1.37
-5.52%
12,511,166
08/31/2026
1.47
1.50
1.44
1.45
-2.68%
11,001,194
08/28/2026
1.50
1.55
1.45
1.49
+0.68%
12,379,903
08/27/2026
1.47
1.49
1.42
1.48
+1.37%
12,020,683
08/26/2026
1.50
1.51
1.43
1.46
-3.31%
10,853,034
08/25/2026
1.42
1.54
1.40
1.51
+6.34%
12,578,794
08/24/2026
1.42
1.45
1.35
1.42
+1.43%
10,217,856
08/21/2026
1.44
1.45
1.39
1.40
-1.41%
15,438,728
08/20/2026
1.48
1.48
1.42
1.42
-4.70%
10,539,495
08/19/2026
1.48
1.57
1.47
1.49
+3.47%
10,494,462
08/18/2026
1.48
1.50
1.42
1.44
-3.36%
9,476,951
08/17/2026
1.57
1.58
1.46
1.49
-6.29%
14,308,669
08/14/2026
1.64
1.67
1.55
1.59
-2.45%
15,386,703
08/13/2026
1.53
1.67
1.52
1.63
+7.95%
22,606,543
08/12/2026
1.55
1.61
1.44
1.51
-1.31%
35,783,024
08/11/2026
1.39
1.55
1.39
1.53
+8.51%
29,976,521
08/10/2026
1.29
1.44
1.27
1.41
+10.16%
37,626,250
08/07/2026
1.27
1.32
1.17
1.28
+6.67%
37,907,523
08/06/2026
1.14
1.26
0.93
1.20
-34.78%
111,836,019
08/06/2026
-$0.23 Earnings
08/05/2026
1.95
1.95
1.81
1.84
-5.64%
21,877,466
08/04/2026
1.92
1.98
1.92
1.95
+1.56%
15,134,838
08/03/2026
1.86
1.97
1.84
1.92
+5.49%
21,107,861
07/31/2026
1.86
1.88
1.80
1.82
-2.15%
16,756,261
07/30/2026
1.99
2.00
1.82
1.86
-6.06%
17,192,439
07/29/2026
1.93
2.05
1.88
1.98
+6.45%
14,818,696
07/28/2026
1.84
1.93
1.82
1.86
+1.09%
15,588,849
07/27/2026
1.84
1.89
1.82
1.84
+0.55%
12,387,108
07/24/2026
1.75
1.87
1.75
1.83
+5.17%
16,268,324
07/23/2026
1.80
1.82
1.72
1.74
-5.43%
15,036,280
07/22/2026
1.91
1.94
1.82
1.84
-3.16%
13,358,524
07/21/2026
1.89
1.93
1.84
1.90
+0.53%
15,445,307
07/20/2026
2.02
2.02
1.87
1.89
-6.44%
21,708,347
07/17/2026
2.02
2.06
2.02
2.02
-1.46%
8,715,205
07/16/2026
2.03
2.10
2.02
2.05
+0.99%
12,208,621
07/15/2026
2.02
2.10
2.01
2.03
+0.50%
14,287,178
07/14/2026
2.03
2.07
2.01
2.02
+1.00%
12,630,167
07/13/2026
2.08
2.11
2.00
2.00
-3.85%
21,113,018
07/10/2026
2.11
2.15
2.07
2.08
0.00%
14,117,307
07/09/2026
2.03
2.12
2.00
2.08
+2.46%
18,035,189
07/08/2026
2.04
2.08
1.98
2.03
-1.46%
16,845,287
07/07/2026
2.16
2.20
2.05
2.06
-6.36%
17,832,866
07/06/2026
2.18
2.22
2.09
2.20
+1.38%
25,860,037
07/02/2026
2.26
2.28
2.13
2.17
-2.25%
19,345,588
07/01/2026
2.26
2.30
2.21
2.22
-3.06%
19,244,832
06/30/2026
2.07
2.38
2.07
2.29
+9.05%
27,865,988
06/29/2026
2.18
2.23
2.09
2.10
-3.67%
40,770,139
06/26/2026
2.10
2.19
2.05
2.18
+2.83%
21,308,171
06/25/2026
2.09
2.22
2.09
2.12
+4.95%
23,157,403
06/24/2026
2.04
2.19
2.00
2.02
-0.49%
25,529,229
06/23/2026
2.03
2.06
2.00
2.03
-0.98%
19,291,198
06/22/2026
2.20
2.22
2.04
2.05
-7.66%
28,377,534
06/18/2026
2.21
2.24
2.15
2.22
+1.83%
43,982,686
06/18/2026
$0.10 Dividend
06/17/2026
2.33
2.45
2.15
2.18
-6.17%
41,924,897
06/16/2026
2.25
2.35
2.18
2.32
+3.40%
28,101,984
06/15/2026
2.35
2.49
2.23
2.25
-1.26%
30,138,588
06/12/2026
2.30
2.37
2.26
2.28
-0.42%
17,497,839
06/11/2026
2.34
2.35
2.18
2.29
-1.65%
35,289,905
06/10/2026
2.34
2.37
2.26
2.32
-2.02%
29,557,453
06/09/2026
2.47
2.54
2.33
2.37
-3.12%
27,648,706
06/08/2026
2.50
2.54
2.36
2.45
-1.16%
23,367,096
06/05/2026
2.48
2.56
2.46
2.48
-1.15%
25,193,570
06/04/2026
2.61
2.64
2.48
2.51
-4.03%
28,969,588
06/03/2026
2.81
2.81
2.60
2.61
-8.08%
22,165,223
06/02/2026
2.87
2.90
2.81
2.84
-1.33%
21,933,397
06/01/2026
2.90
2.92
2.86
2.88
-1.63%
15,198,672
05/29/2026
3.02
3.08
2.92
2.93
-2.55%
19,219,282
05/28/2026
2.95
3.06
2.94
3.00
+1.29%
15,925,161
05/27/2026
2.99
3.07
2.94
2.96
-0.32%
20,691,602
05/26/2026
3.00
3.09
2.94
2.97
+0.65%
20,347,022
05/22/2026
2.94
2.98
2.86
2.95
+0.65%
8,040,013
05/21/2026
2.84
2.97
2.77
2.94
+1.99%
24,061,539
05/20/2026
2.80
2.89
2.74
2.88
+3.08%
23,622,929
05/19/2026
2.78
2.85
2.71
2.79
0.00%
19,774,875
05/18/2026
2.87
2.94
2.78
2.79
-2.67%
19,481,363
05/15/2026
2.87
2.90
2.82
2.87
-0.99%
29,144,281
05/14/2026
2.97
3.01
2.89
2.90
-2.26%
19,137,890
05/13/2026
3.05
3.07
2.96
2.96
-4.62%
11,835,824
05/12/2026
3.16
3.16
3.00
3.11
-2.40%
18,636,117
05/11/2026
3.17
3.30
2.94
3.18
-1.48%
33,736,648
05/08/2026
3.28
3.30
3.18
3.23
0.00%
17,130,948
05/07/2026
3.38
3.38
3.13
3.23
-3.15%
25,863,025
05/06/2026
3.53
3.82
3.27
3.34
+1.75%
49,426,777
05/06/2026
$0.09 Earnings
05/05/2026
3.39
3.39
3.24
3.28
-3.11%
13,844,210
05/04/2026
3.48
3.49
3.37
3.38
-3.28%
11,304,744
05/01/2026
3.35
3.53
3.35
3.50
+3.39%
14,372,667
04/30/2026
3.30
3.41
3.29
3.38
+2.02%
7,860,515
04/29/2026
3.50
3.50
3.28
3.32
-4.93%
12,334,410
04/28/2026
3.58
3.60
3.47
3.49
-2.41%
8,312,318
04/27/2026
3.60
3.66
3.57
3.58
-1.06%
11,792,672
04/24/2026
3.48
3.64
3.47
3.61
+3.00%
12,527,487