UWMC
UWM HOLDINGS-A (UWMC)
NYSE
$1.16+$0.05 (+4.41%)
Price as of Oct 22, 2026 7:54 PM EDT
  • $383.1M
    Market Cap
  • -78.74%
    1-Year Change
  • Mortgage Finance
    Industry
  • 1 Month
    -11.90%
    Low Price$1.01
    High Price$1.29
  • 3 Months
    -41.58%
    Low Price$1.01
    High Price$1.98
  • 1 Year
    -78.74%
    Low Price$1.01
    High Price$5.67
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
1.10
1.17
1.07
1.11
+0.91%
9,973,539
10/20/2026
1.05
1.14
1.05
1.10
+3.77%
9,046,006
10/19/2026
1.05
1.06
0.99
1.06
+0.95%
12,594,509
10/16/2026
1.15
1.18
1.04
1.05
-8.70%
10,993,225
10/15/2026
1.02
1.17
1.01
1.15
+13.86%
19,373,760
10/14/2026
1.03
1.05
1.00
1.01
-1.94%
10,483,426
10/13/2026
1.02
1.07
1.01
1.03
+0.98%
9,500,788
10/12/2026
1.07
1.09
1.02
1.02
-5.56%
10,934,061
10/09/2026
1.10
1.11
1.07
1.08
-0.92%
12,827,180
10/08/2026
1.14
1.14
1.09
1.09
-3.54%
11,962,901
10/07/2026
1.16
1.20
1.10
1.13
-5.83%
13,354,848
10/06/2026
1.30
1.32
1.16
1.20
-6.98%
13,771,255
10/05/2026
1.26
1.31
1.16
1.29
+2.38%
13,808,380
10/02/2026
1.25
1.33
1.22
1.26
+5.00%
16,281,310
10/01/2026
1.19
1.22
1.15
1.20
+1.69%
12,864,239
09/30/2026
1.25
1.26
1.18
1.18
-4.84%
9,719,644
09/29/2026
1.23
1.27
1.22
1.24
-0.80%
7,803,034
09/28/2026
1.20
1.26
1.15
1.25
+2.46%
11,337,258
09/25/2026
1.22
1.25
1.20
1.22
0.00%
8,734,845
09/24/2026
1.22
1.23
1.15
1.22
0.00%
20,328,467
09/23/2026
1.25
1.27
1.21
1.22
-3.17%
8,617,486
09/22/2026
1.28
1.31
1.24
1.26
0.00%
12,018,470
09/21/2026
1.27
1.31
1.20
1.26
+0.80%
12,489,113
09/18/2026
1.24
1.30
1.23
1.25
-0.79%
15,666,321
09/17/2026
1.26
1.28
1.22
1.26
+2.44%
10,543,395
09/16/2026
1.30
1.32
1.20
1.23
-3.91%
14,307,192
09/15/2026
1.35
1.39
1.28
1.28
-3.76%
18,326,103
09/14/2026
1.31
1.37
1.30
1.33
-1.48%
13,021,911
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