4.17
price up icon3.73%   0.15
after-market After Hours: 4.22 0.05 +1.20%
loading

Uwm Holdings Corporation Stock (UWMC) Price History

The historical daily chart and data for Uwm Holdings Corporation stock (UWMC), show that the latest closing stock price as of August 01, 2025, is $4.17.
  • Uwm Holdings Corporation all-time high stock price is $12.45, occurred on March 03, 2021.
  • The lowest Uwm Holdings Corporation stock price recorded was $2.84 on September 29, 2022. Since then, Uwm Holdings Corporation's stock price has risen over 46.83% to $4.17 now.
  • The 52-week high stock price for UWMC is $9.74, representing a 133.57% increase from the current share price, occurred on August 23, 2024.
  • The 52-week low stock price for UWMC is $3.795, indicating a -8.99% decrease from the current share price, occurred on June 18, 2025.
  • The closing price of Uwm Holdings Corporation (UWMC) stock in the beginning of 2024 was $6.14. The stock closed the year at $3.31, a loss of over -46.09% for the year.
The table below shows more information about UWMC historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $4.34 $4.10 $0.24 11,133,052.0 +3.73%
Jul 31, 2025 $4.07 $3.98 $0.09 6,581,321.0 -0.74%
Jul 30, 2025 $4.21 $4.02 $0.1859 8,254,399.0 -3.34%
Jul 29, 2025 $4.32 $4.18 $0.1362 4,349,426.0 -1.64%
Jul 28, 2025 $4.28 $4.20 $0.08 5,059,648.0 -0.23%
Jul 25, 2025 $4.38 $4.15 $0.23 5,518,968.0 -2.51%
Jul 24, 2025 $4.58 $4.34 $0.24 8,280,642.0 -4.58%
Jul 23, 2025 $4.70 $4.55 $0.15 3,916,940.0 -1.29%
Jul 22, 2025 $4.66 $4.43 $0.23 7,230,766.0 +5.68%
Jul 21, 2025 $4.48 $4.24 $0.24 8,355,039.0 +3.77%
Jul 18, 2025 $4.24 $4.14 $0.10 6,524,084.0 +1.68%
Jul 17, 2025 $4.25 $4.15 $0.099 4,965,291.0 -0.95%
Jul 16, 2025 $4.26 $4.09 $0.17 8,859,887.0 +0.72%
Jul 15, 2025 $4.29 $4.16 $0.1295 7,361,276.0 -1.18%
Jul 14, 2025 $4.28 $4.14 $0.14 6,505,460.0 +1.93%
Jul 11, 2025 $4.21 $4.07 $0.14 5,636,693.0 +0.00%
Jul 10, 2025 $4.21 $4.03 $0.185 8,394,561.0 -2.58%
Jul 09, 2025 $4.32 $4.17 $0.15 5,796,730.0 +2.65%
Jul 08, 2025 $4.21 $4.04 $0.175 6,718,905.0 +4.01%
Jul 07, 2025 $4.22 $3.98 $0.24 9,614,769.0 -6.34%
Jul 03, 2025 $4.30 $4.20 $0.10 4,908,584.0 -0.70%

Uwm Holdings Corporation Stock (UWMC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Uwm Holdings Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UWMC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Uwm Holdings Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.

Uwm Holdings Corporation Stock (UWMC) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $4.34 $4.10 $0.24 11,133,052.0 +0.00%
Jul, 2025 $4.70 $3.98 $0.72 156,765,361.0 +0.72%
Jun, 2025 $4.49 $3.79 $0.695 145,899,139.0 -3.72%
May, 2025 $4.91 $3.88 $1.02 113,989,415.0 -8.51%
Apr, 2025 $5.89 $4.14 $1.75 123,914,857.0 -13.92%
Mar, 2025 $6.63 $5.40 $1.23 80,227,335.0 -13.06%
Feb, 2025 $6.72 $5.76 $0.96 56,607,781.0 +4.15%
Jan, 2025 $6.41 $5.31 $1.10 72,855,357.0 +2.73%

Uwm Holdings Corporation Stock (UWMC) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $6.62 $5.44 $1.18 53,896,049.0 -11.83%
Nov, 2024 $6.70 $5.67 $1.03 68,749,882.0 +1.09%
Oct, 2024 $8.56 $6.33 $2.23 77,285,356.0 -24.41%
Sep, 2024 $9.45 $8.32 $1.13 37,758,920.0 -9.36%
Aug, 2024 $9.74 $7.85 $1.89 46,418,428.0 +11.90%
Jul, 2024 $8.62 $6.54 $2.08 29,062,834.0 +21.21%
Jun, 2024 $7.79 $6.75 $1.04 19,643,746.0 -5.97%
May, 2024 $7.62 $6.30 $1.32 36,484,103.0 +16.98%
Apr, 2024 $7.27 $5.86 $1.41 54,809,690.0 -13.22%
Mar, 2024 $7.75 $6.25 $1.50 33,416,388.0 +13.79%
Feb, 2024 $7.27 $5.82 $1.45 25,250,691.0 -4.78%
Jan, 2024 $7.18 $5.99 $1.19 27,649,153.0 -6.29%

Uwm Holdings Corporation Stock (UWMC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $7.43 $5.43 $2.00 28,584,347.0 +31.19%
Nov, 2023 $5.85 $4.81 $1.04 26,747,520.0 +12.37%
Oct, 2023 $5.30 $4.49 $0.81 21,669,642.0 +0.00%
Sep, 2023 $6.07 $4.71 $1.36 20,682,736.0 -18.62%
Aug, 2023 $6.98 $5.50 $1.48 24,054,870.0 -9.15%
Jul, 2023 $6.70 $5.00 $1.70 22,582,281.0 +17.14%
Jun, 2023 $5.84 $5.03 $0.8143 20,929,064.0 +9.16%
May, 2023 $5.99 $4.72 $1.27 30,166,968.0 -14.50%
Apr, 2023 $6.35 $4.83 $1.52 24,943,752.0 +22.20%
Mar, 2023 $5.03 $4.17 $0.86 28,992,912.0 +15.26%
Feb, 2023 $4.92 $4.06 $0.86 15,653,402.0 -6.99%
Jan, 2023 $4.66 $3.31 $1.35 17,536,521.0 +38.37%
mortgage_finance VEL
$16.35
price down icon 1.51%
$19.86
price up icon 0.00%
$37.19
price down icon 1.41%
mortgage_finance GHI
$11.01
price down icon 0.18%
mortgage_finance LDI
$1.68
price up icon 5.66%
Cap:     |  Volume (24h):