MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
UWMC — UWM Holdings Corporation
NYSEUWM Holdings Corporation
$1.20
+0.02(+1.69%)
- O
- 1.19
- H
- 1.22
- L
- 1.15
- V
- 12.85M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$1.20
Period Return-72.79%
Period High$7.14
Period Low$0.93
Avg Daily Volume13.70M
Total Trading Days365
UWMC — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $1.19 | $1.22 | $1.15 | $1.20 | +$0.02 | +1.69% | 12,851,951 | $1.19 | $1.15 $1.22 |
| Sep 30, 2026 | $1.25 | $1.26 | $1.18 | $1.18 | $-0.06 | -4.84% | 9,719,645 | $1.21 | $1.18 $1.26 |
| Sep 29, 2026 | $1.23 | $1.27 | $1.22 | $1.24 | $-0.01 | -0.80% | 7,803,085 | $1.24 | $1.22 $1.27 |
| Sep 28, 2026 | $1.20 | $1.26 | $1.15 | $1.25 | +$0.03 | +2.46% | 11,337,459 | $1.22 | $1.15 $1.26 |
| Sep 25, 2026 | $1.22 | $1.25 | $1.20 | $1.22 | +$0.00 | +0.00% | 8,734,885 | $1.22 | $1.20 $1.25 |
| Sep 24, 2026 | $1.22 | $1.23 | $1.15 | $1.22 | +$0.00 | +0.00% | 20,328,495 | $1.19 | $1.15 $1.23 |
| Sep 23, 2026 | $1.25 | $1.27 | $1.21 | $1.22 | $-0.04 | -3.17% | 8,617,486 | $1.23 | $1.21 $1.27 |
| Sep 22, 2026 | $1.28 | $1.31 | $1.24 | $1.26 | +$0.00 | +0.00% | 12,020,190 | $1.26 | $1.24 $1.31 |
| Sep 21, 2026 | $1.27 | $1.31 | $1.20 | $1.26 | +$0.01 | +0.80% | 12,489,148 | $1.24 | $1.20 $1.31 |
| Sep 18, 2026 | $1.24 | $1.30 | $1.23 | $1.25 | $-0.01 | -0.79% | 15,666,342 | $1.27 | $1.23 $1.30 |
| Sep 17, 2026 | $1.26 | $1.28 | $1.22 | $1.26 | +$0.03 | +2.44% | 10,543,395 | $1.24 | $1.22 $1.28 |
| Sep 16, 2026 | $1.30 | $1.32 | $1.20 | $1.23 | $-0.05 | -3.91% | 14,307,197 | $1.24 | $1.20 $1.32 |
| Sep 15, 2026 | $1.35 | $1.39 | $1.28 | $1.28 | $-0.05 | -3.76% | 18,298,803 | $1.30 | $1.28 $1.39 |
| Sep 14, 2026 | $1.31 | $1.37 | $1.30 | $1.33 | $-0.02 | -1.48% | 13,017,595 | $1.34 | $1.30 $1.37 |
| Sep 11, 2026 | $1.36 | $1.38 | $1.31 | $1.35 | +$0.01 | +0.75% | 8,309,210 | $1.34 | $1.31 $1.38 |
| Sep 10, 2026 | $1.35 | $1.37 | $1.33 | $1.34 | $-0.03 | -2.19% | 10,312,385 | $1.34 | $1.33 $1.37 |
| Sep 9, 2026 | $1.39 | $1.41 | $1.36 | $1.37 | $-0.02 | -1.44% | 7,100,225 | $1.38 | $1.36 $1.41 |
| Sep 8, 2026 | $1.46 | $1.50 | $1.39 | $1.39 | $-0.08 | -5.44% | 10,621,934 | $1.43 | $1.39 $1.50 |
| Sep 4, 2026 | $1.44 | $1.49 | $1.44 | $1.47 | +$0.01 | +0.68% | 7,000,639 | $1.46 | $1.44 $1.49 |
| Sep 3, 2026 | $1.48 | $1.53 | $1.44 | $1.46 | +$0.01 | +0.69% | 12,402,531 | $1.47 | $1.44 $1.53 |
| Sep 2, 2026 | $1.37 | $1.48 | $1.36 | $1.45 | +$0.08 | +5.84% | 11,495,341 | $1.45 | $1.36 $1.48 |
| Sep 1, 2026 | $1.45 | $1.49 | $1.35 | $1.37 | $-0.08 | -5.52% | 12,511,167 | $1.41 | $1.35 $1.49 |
| Aug 31, 2026 | $1.47 | $1.50 | $1.44 | $1.45 | $-0.04 | -2.68% | 11,001,194 | $1.46 | $1.44 $1.50 |
| Aug 28, 2026 | $1.50 | $1.55 | $1.45 | $1.49 | +$0.01 | +0.68% | 12,379,923 | $1.48 | $1.45 $1.55 |
| Aug 27, 2026 | $1.47 | $1.49 | $1.42 | $1.48 | +$0.02 | +1.37% | 12,020,683 | $1.45 | $1.42 $1.49 |
| Aug 26, 2026 | $1.50 | $1.51 | $1.43 | $1.46 | $-0.05 | -3.31% | 10,853,034 | $1.46 | $1.43 $1.51 |
| Aug 25, 2026 | $1.42 | $1.54 | $1.40 | $1.51 | +$0.09 | +6.34% | 12,578,795 | $1.49 | $1.40 $1.54 |
| Aug 24, 2026 | $1.42 | $1.45 | $1.35 | $1.42 | +$0.02 | +1.43% | 10,217,856 | $1.41 | $1.35 $1.45 |
| Aug 21, 2026 | $1.44 | $1.45 | $1.39 | $1.40 | $-0.02 | -1.41% | 15,438,729 | $1.41 | $1.39 $1.45 |
| Aug 20, 2026 | $1.48 | $1.48 | $1.42 | $1.42 | $-0.07 | -4.70% | 10,518,446 | $1.44 | $1.42 $1.48 |