The highest closing price for UWM (UWMC) last month was $5.82, on August 22. It was up 35.4% for the month. The latest price is $5.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $5.67 | $5.78 | $5.61 | $5.70 | 7,876,993 |
August 28 2025 | $5.73 | $5.73 | $5.48 | $5.58 | 5,685,352 |
August 27 2025 | $5.71 | $5.74 | $5.60 | $5.69 | 5,722,134 |
August 26 2025 | $5.69 | $5.85 | $5.67 | $5.77 | 7,977,353 |
August 25 2025 | $5.81 | $5.84 | $5.68 | $5.69 | 7,884,844 |
August 22 2025 | $5.42 | $5.89 | $5.40 | $5.82 | 10,040,036 |
August 21 2025 | $5.46 | $5.50 | $5.27 | $5.38 | 8,453,014 |
August 20 2025 | $5.59 | $5.67 | $5.51 | $5.54 | 12,079,167 |
August 19 2025 | $5.43 | $5.68 | $5.41 | $5.60 | 13,320,940 |
August 18 2025 | $5.37 | $5.42 | $5.28 | $5.37 | 7,477,751 |
August 15 2025 | $5.57 | $5.60 | $5.31 | $5.38 | 10,391,523 |
August 14 2025 | $5.32 | $5.56 | $5.20 | $5.48 | 16,603,827 |
August 13 2025 | $5.08 | $5.64 | $5.07 | $5.59 | 19,557,038 |
August 12 2025 | $4.65 | $5.10 | $4.64 | $5.06 | 17,329,930 |
August 11 2025 | $4.57 | $4.67 | $4.52 | $4.54 | 9,896,654 |
August 08 2025 | $4.50 | $4.75 | $4.43 | $4.52 | 11,899,723 |
August 07 2025 | $4.60 | $4.91 | $4.44 | $4.50 | 16,364,484 |
August 06 2025 | $4.38 | $4.39 | $4.20 | $4.22 | 7,063,865 |
August 05 2025 | $4.29 | $4.38 | $4.23 | $4.35 | 7,075,471 |
August 04 2025 | $4.23 | $4.31 | $4.15 | $4.28 | 5,254,508 |
August 01 2025 | $4.21 | $4.34 | $4.10 | $4.17 | 11,175,356 |
Daily pricing data for UWM dates back to 3/24/2020, and may be incomplete.
