UWMC
UWM HOLDINGS-A (UWMC)
NYSE
$1.31+$0.02 (+1.95%)
Price as of Aug 07, 2026 7:59 PM EDT
  • $434.2M
    Market Cap
  • -68.45%
    1-Year Change
  • Mortgage Finance
    Industry
  • 1 Month
    -37.86%
    Low Price$1.20
    High Price$2.08
  • 3 Months
    -60.39%
    Low Price$1.20
    High Price$3.18
  • 1 Year
    -68.45%
    Low Price$1.20
    High Price$6.20
Date
Open
High
Low
Close
Change (%)
Volume
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
04/23/2026
3.53
3.56
3.43
3.51
-0.27%
9,212,600
04/22/2026
3.63
3.66
3.49
3.52
-1.60%
10,636,741
04/21/2026
3.82
3.84
3.56
3.58
-6.03%
12,090,325
04/20/2026
3.69
3.81
3.67
3.81
+1.53%
12,372,070
04/17/2026
3.69
3.82
3.69
3.75
+4.53%
14,069,491
04/16/2026
3.63
3.67
3.56
3.59
-1.57%
8,428,188
04/15/2026
3.59
3.65
3.58
3.64
+2.42%
9,408,572
04/14/2026
3.57
3.63
3.51
3.56
-0.27%
11,084,133
04/13/2026
3.48
3.57
3.40
3.57
+1.08%
13,392,054
04/10/2026
3.73
3.79
3.50
3.53
-5.87%
11,258,982
04/09/2026
3.68
3.83
3.64
3.75
+0.26%
17,400,477
04/08/2026
3.68
3.75
3.65
3.74
+8.01%
16,575,186
04/07/2026
3.53
3.56
3.38
3.46
-3.47%
9,726,071
04/06/2026
3.58
3.60
3.49
3.59
+0.81%
9,497,442
04/02/2026
3.39
3.60
3.38
3.56
+2.20%
9,905,179
04/01/2026
3.47
3.53
3.41
3.48
+0.55%
8,803,013
03/31/2026
3.38
3.49
3.30
3.46
+4.32%
15,614,041
03/30/2026
3.32
3.46
3.29
3.32
+1.46%
22,408,042
03/27/2026
3.38
3.42
3.27
3.27
-3.12%
20,216,319
03/26/2026
3.30
3.38
3.23
3.38
0.00%
13,785,566
03/25/2026
3.50
3.56
3.32
3.38
-2.22%
11,253,979
03/24/2026
3.47
3.56
3.42
3.45
-3.48%
13,946,204
03/23/2026
3.52
3.61
3.49
3.58
+5.06%
20,575,585
03/20/2026
3.46
3.54
3.39
3.40
-3.52%
26,292,860