The highest closing price for UWM (UWMC) last month was $5.79, on April 2. It was down 15.2% for the month. The latest price is $4.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $4.55 | $4.74 | $4.48 | $4.70 | 2,765,134 |
April 29 2025 | $4.57 | $4.69 | $4.53 | $4.61 | 2,698,860 |
April 28 2025 | $4.45 | $4.58 | $4.44 | $4.57 | 2,664,163 |
April 25 2025 | $4.48 | $4.56 | $4.40 | $4.45 | 2,221,421 |
April 24 2025 | $4.46 | $4.54 | $4.38 | $4.53 | 2,800,976 |
April 23 2025 | $4.63 | $4.76 | $4.38 | $4.42 | 2,566,204 |
April 22 2025 | $4.49 | $4.58 | $4.40 | $4.49 | 2,785,654 |
April 21 2025 | $4.45 | $4.48 | $4.36 | $4.41 | 3,170,373 |
April 17 2025 | $4.52 | $4.68 | $4.45 | $4.53 | 3,538,210 |
April 16 2025 | $4.57 | $4.69 | $4.47 | $4.55 | 3,187,735 |
April 15 2025 | $4.69 | $4.73 | $4.57 | $4.59 | 3,474,266 |
April 14 2025 | $4.45 | $4.81 | $4.41 | $4.71 | 4,835,744 |
April 11 2025 | $4.38 | $4.40 | $4.15 | $4.37 | 4,987,462 |
April 10 2025 | $4.70 | $4.70 | $4.23 | $4.38 | 7,732,658 |
April 09 2025 | $4.50 | $4.84 | $4.27 | $4.71 | 10,735,723 |
April 08 2025 | $5.14 | $5.16 | $4.57 | $4.62 | 7,708,884 |
April 07 2025 | $5.53 | $5.79 | $4.87 | $4.93 | 10,269,280 |
April 04 2025 | $5.41 | $5.57 | $5.27 | $5.53 | 6,560,334 |
April 03 2025 | $5.68 | $5.89 | $5.54 | $5.56 | 6,124,689 |
April 02 2025 | $5.38 | $5.83 | $5.38 | $5.79 | 30,278,501 |
April 01 2025 | $5.54 | $5.55 | $5.30 | $5.35 | 4,500,351 |
Daily pricing data for UWM dates back to 3/24/2020, and may be incomplete.
