2m 2m 2m 2m 2m 2m 2m
UWM HOLDINGS-A (UWMC)
NYSE
$2.77+$0.04 (+1.28%)
Price as of Jun 03, 2026 7:59 PM EDT- $1.1BMarket Cap
- -21.20%1-Year Change
- Mortgage FinanceIndustry
UWM HOLDINGS-A (UWMC)
$2.77+$0.04 (+1.28%)
- 1 Month-22.88%Low Price$2.73High Price$3.54
- 3 Months-32.26%Low Price$2.73High Price$4.04
- 1 Year-33.74%Low Price$2.73High Price$6.91
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 2.94 | 2.94 | 2.72 | 2.73 | -8.08% | 22,165,223 |
06/02/2026 | 3.00 | 3.04 | 2.94 | 2.97 | -1.33% | 21,933,397 |
06/01/2026 | 3.03 | 3.05 | 2.99 | 3.01 | -1.63% | 15,198,672 |
05/29/2026 | 3.16 | 3.22 | 3.05 | 3.06 | -2.55% | 19,219,282 |
05/28/2026 | 3.09 | 3.20 | 3.07 | 3.14 | +1.29% | 15,925,161 |
05/27/2026 | 3.13 | 3.21 | 3.08 | 3.10 | -0.32% | 20,691,602 |
05/26/2026 | 3.14 | 3.23 | 3.08 | 3.11 | +0.65% | 20,347,022 |
05/22/2026 | 3.08 | 3.12 | 2.99 | 3.09 | +0.65% | 8,040,013 |
05/21/2026 | 2.97 | 3.11 | 2.90 | 3.07 | +1.99% | 24,061,539 |
05/20/2026 | 2.93 | 3.02 | 2.87 | 3.01 | +3.08% | 23,622,929 |
05/19/2026 | 2.91 | 2.99 | 2.83 | 2.92 | 0.00% | 19,774,875 |
05/18/2026 | 3.00 | 3.07 | 2.91 | 2.92 | -2.67% | 19,481,363 |
05/15/2026 | 3.00 | 3.03 | 2.95 | 3.00 | -0.99% | 29,144,281 |
05/14/2026 | 3.11 | 3.15 | 3.02 | 3.03 | -2.26% | 19,137,890 |
05/13/2026 | 3.19 | 3.21 | 3.10 | 3.10 | -4.62% | 11,835,824 |
05/12/2026 | 3.30 | 3.31 | 3.14 | 3.25 | -2.40% | 18,636,117 |
05/11/2026 | 3.32 | 3.45 | 3.08 | 3.33 | -1.48% | 33,736,648 |
05/08/2026 | 3.43 | 3.45 | 3.33 | 3.38 | 0.00% | 17,130,948 |
05/07/2026 | 3.53 | 3.53 | 3.27 | 3.38 | -3.15% | 25,863,025 |
05/06/2026 | 3.69 | 4.00 | 3.42 | 3.49 | +1.75% | 49,426,777 |
05/06/2026 |
$0.09 Earnings | |||||
05/05/2026 | 3.55 | 3.55 | 3.39 | 3.43 | -3.11% | 13,844,210 |
05/04/2026 | 3.64 | 3.65 | 3.52 | 3.54 | -3.28% | 11,304,744 |
05/01/2026 | 3.50 | 3.70 | 3.50 | 3.66 | +3.39% | 14,372,667 |
04/30/2026 | 3.45 | 3.57 | 3.44 | 3.54 | +2.02% | 7,860,515 |
04/29/2026 | 3.66 | 3.66 | 3.43 | 3.47 | -4.93% | 12,334,410 |
04/28/2026 | 3.74 | 3.77 | 3.63 | 3.65 | -2.41% | 8,312,318 |
04/27/2026 | 3.76 | 3.83 | 3.74 | 3.74 | -1.06% | 11,792,672 |
04/24/2026 | 3.64 | 3.81 | 3.63 | 3.78 | +3.00% | 12,527,487 |
04/23/2026 | 3.69 | 3.72 | 3.59 | 3.67 | -0.27% | 9,212,600 |
04/22/2026 | 3.80 | 3.83 | 3.65 | 3.68 | -1.60% | 10,636,741 |
04/21/2026 | 4.00 | 4.02 | 3.73 | 3.74 | -6.03% | 12,090,325 |
04/20/2026 | 3.86 | 3.98 | 3.84 | 3.98 | +1.53% | 12,372,070 |
04/17/2026 | 3.86 | 4.00 | 3.86 | 3.92 | +4.53% | 14,069,491 |
04/16/2026 | 3.80 | 3.84 | 3.72 | 3.75 | -1.57% | 8,428,188 |
04/15/2026 | 3.75 | 3.82 | 3.74 | 3.81 | +2.42% | 9,408,572 |
04/14/2026 | 3.73 | 3.80 | 3.67 | 3.72 | -0.27% | 11,084,133 |
04/13/2026 | 3.64 | 3.73 | 3.56 | 3.73 | +1.08% | 13,392,054 |
04/10/2026 | 3.90 | 3.97 | 3.66 | 3.69 | -5.87% | 11,258,982 |
04/09/2026 | 3.85 | 4.01 | 3.81 | 3.92 | +0.26% | 17,400,477 |
04/08/2026 | 3.85 | 3.92 | 3.82 | 3.91 | +8.01% | 16,575,186 |
04/07/2026 | 3.69 | 3.72 | 3.54 | 3.62 | -3.47% | 9,726,071 |
04/06/2026 | 3.74 | 3.77 | 3.65 | 3.75 | +0.81% | 9,497,442 |
04/02/2026 | 3.55 | 3.77 | 3.53 | 3.72 | +2.20% | 9,905,179 |
04/01/2026 | 3.63 | 3.69 | 3.57 | 3.64 | +0.55% | 8,803,013 |
03/31/2026 | 3.53 | 3.65 | 3.45 | 3.62 | +4.32% | 15,614,041 |
03/30/2026 | 3.47 | 3.62 | 3.44 | 3.47 | +1.46% | 22,408,042 |
03/27/2026 | 3.53 | 3.58 | 3.42 | 3.42 | -3.12% | 20,216,319 |
03/26/2026 | 3.45 | 3.54 | 3.38 | 3.53 | 0.00% | 13,785,566 |
03/25/2026 | 3.66 | 3.72 | 3.48 | 3.53 | -2.22% | 11,253,979 |
03/24/2026 | 3.63 | 3.73 | 3.58 | 3.61 | -3.48% | 13,946,204 |
03/23/2026 | 3.68 | 3.78 | 3.65 | 3.74 | +5.06% | 20,575,585 |
03/20/2026 | 3.62 | 3.71 | 3.55 | 3.56 | -3.52% | 26,292,860 |
03/19/2026 | 3.75 | 3.79 | 3.46 | 3.69 | +2.79% | 24,742,296 |
03/19/2026 |
$0.10 Dividend | |||||
03/18/2026 | 3.53 | 3.74 | 3.49 | 3.59 | +0.82% | 17,513,894 |
03/17/2026 | 3.56 | 3.65 | 3.53 | 3.56 | +0.83% | 14,673,913 |
03/16/2026 | 3.65 | 3.72 | 3.52 | 3.53 | -0.82% | 20,365,005 |
03/13/2026 | 3.71 | 3.75 | 3.52 | 3.56 | -2.14% | 18,053,775 |
03/12/2026 | 3.78 | 3.81 | 3.62 | 3.64 | -4.35% | 22,040,304 |
03/11/2026 | 3.88 | 3.90 | 3.73 | 3.80 | -3.22% | 16,551,933 |
03/10/2026 | 3.98 | 4.14 | 3.91 | 3.93 | +3.86% | 26,208,740 |
03/09/2026 | 3.65 | 3.80 | 3.54 | 3.78 | +0.78% | 23,201,996 |
03/06/2026 | 3.86 | 4.01 | 3.72 | 3.76 | -4.22% | 26,560,644 |
03/05/2026 | 4.03 | 4.16 | 3.88 | 3.92 | -3.59% | 24,261,145 |
03/04/2026 | 4.14 | 4.19 | 4.06 | 4.07 | -1.65% | 11,847,999 |
03/03/2026 | 4.12 | 4.23 | 4.04 | 4.13 | -1.85% | 17,285,041 |
03/02/2026 | 4.14 | 4.35 | 4.10 | 4.21 | -1.81% | 15,110,332 |
02/27/2026 | 4.36 | 4.46 | 4.28 | 4.29 | -3.08% | 17,663,825 |
02/26/2026 | 4.04 | 4.44 | 4.03 | 4.43 | +9.37% | 29,958,255 |
02/25/2026 | 4.33 | 4.44 | 3.68 | 4.05 | -8.77% | 57,573,866 |
02/25/2026 |
$0.08 Earnings | |||||
02/24/2026 | 4.39 | 4.47 | 4.29 | 4.44 | +0.66% | 14,175,483 |
02/23/2026 | 4.46 | 4.49 | 4.32 | 4.41 | -1.95% | 11,029,277 |
02/20/2026 | 4.67 | 4.67 | 4.48 | 4.49 | -3.75% | 17,230,654 |
02/19/2026 | 4.66 | 4.70 | 4.55 | 4.67 | -0.21% | 12,113,621 |
02/18/2026 | 4.68 | 4.81 | 4.61 | 4.68 | -0.62% | 11,514,588 |
02/17/2026 | 4.74 | 4.84 | 4.69 | 4.71 | -1.02% | 13,763,406 |
02/13/2026 | 4.66 | 4.94 | 4.62 | 4.76 | +4.04% | 15,262,034 |
02/12/2026 | 4.61 | 4.69 | 4.54 | 4.57 | +0.64% | 10,849,795 |
02/11/2026 | 4.64 | 4.68 | 4.45 | 4.54 | -3.51% | 13,612,055 |
02/10/2026 | 4.57 | 4.77 | 4.54 | 4.71 | +4.54% | 16,990,658 |
02/09/2026 | 4.56 | 4.67 | 4.39 | 4.50 | -2.53% | 13,455,564 |
02/06/2026 | 5.12 | 5.12 | 4.55 | 4.62 | -7.77% | 25,504,840 |
02/05/2026 | 4.88 | 5.05 | 4.80 | 5.01 | +0.19% | 16,820,425 |
02/04/2026 | 4.90 | 5.03 | 4.75 | 5.00 | +1.18% | 21,683,639 |
02/03/2026 | 5.08 | 5.34 | 4.86 | 4.94 | -0.97% | 31,691,443 |
02/02/2026 | 4.76 | 5.26 | 4.67 | 4.99 | +4.48% | 30,608,502 |
01/30/2026 | 5.18 | 5.23 | 4.68 | 4.78 | -13.86% | 42,072,389 |
01/29/2026 | 5.75 | 5.77 | 5.53 | 5.55 | -3.23% | 15,177,508 |
01/28/2026 | 5.69 | 5.80 | 5.64 | 5.73 | +0.51% | 12,717,324 |
01/27/2026 | 5.63 | 5.74 | 5.55 | 5.70 | +1.38% | 9,282,211 |
01/26/2026 | 5.66 | 5.66 | 5.52 | 5.62 | -0.17% | 8,584,194 |
01/23/2026 | 5.59 | 5.82 | 5.54 | 5.63 | -0.17% | 16,087,545 |
01/22/2026 | 5.69 | 5.81 | 5.61 | 5.64 | +0.17% | 10,266,913 |
01/21/2026 | 5.58 | 5.71 | 5.49 | 5.63 | +0.35% | 16,092,456 |
01/20/2026 | 5.69 | 5.76 | 5.55 | 5.61 | -5.41% | 22,372,989 |
01/16/2026 | 5.61 | 5.98 | 5.60 | 5.93 | +5.17% | 32,448,752 |
01/15/2026 | 5.30 | 5.67 | 5.30 | 5.64 | +6.42% | 24,708,009 |
01/14/2026 | 5.23 | 5.43 | 5.12 | 5.30 | +1.49% | 18,482,925 |