Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uwm Hldg Corp (NY: UWMC )

7.060 +0.260 (+3.82%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 3.822 4.046 3.768 3.992 2,605,272 +0.14(+3.73%)
Nov 29, 2022 3.687 3.876 3.661 3.849 783,881 +0.15(+4.13%)
Nov 28, 2022 3.750 3.823 3.669 3.696 711,169 -0.11(-2.83%)
Nov 25, 2022 3.804 3.894 3.768 3.804 749,923 -0.03(-0.70%)
Nov 23, 2022 3.642 3.867 3.629 3.831 1,405,805 +0.18(+4.91%)
Nov 22, 2022 3.669 3.719 3.633 3.651 357,900 -0.01(-0.25%)
Nov 21, 2022 3.642 3.755 3.642 3.660 387,980 -0.01(-0.24%)
Nov 18, 2022 3.678 3.768 3.593 3.669 1,124,251 +0.02(+0.49%)
Nov 17, 2022 3.544 3.669 3.526 3.651 526,956 +0.01(+0.25%)
Nov 16, 2022 3.714 3.714 3.557 3.642 926,985 -0.12(-3.10%)
Nov 15, 2022 3.768 3.898 3.723 3.759 1,590,224 +0.05(+1.45%)
Nov 14, 2022 3.732 3.781 3.647 3.705 1,868,416 -0.10(-2.59%)
Nov 11, 2022 3.750 3.903 3.723 3.804 2,207,060 +0.07(+1.92%)
Nov 10, 2022 3.535 3.737 3.535 3.732 2,830,454 +0.34(+10.05%)
Nov 09, 2022 3.517 3.526 3.382 3.391 1,189,374 -0.14(-4.06%)
Nov 08, 2022 3.616 3.687 3.356 3.535 3,225,666 -0.02(-0.50%)
Nov 07, 2022 3.337 3.616 3.337 3.553 2,541,204 +0.22(+6.74%)
Nov 04, 2022 2.952 3.342 2.943 3.328 3,944,037 +0.56(+20.06%)
Nov 03, 2022 2.826 2.844 2.732 2.772 1,305,246 -0.10(-3.44%)
Nov 02, 2022 2.880 2.965 2.839 2.871 905,340 -0.04(-1.23%)
Nov 01, 2022 2.979 2.979 2.898 2.907 405,282 -0.04(-1.22%)
Oct 31, 2022 2.835 2.970 2.830 2.943 1,140,679 +0.11(+3.80%)
Oct 28, 2022 2.709 2.871 2.691 2.835 1,517,843 +0.13(+4.64%)
Oct 27, 2022 2.745 2.808 2.705 2.709 622,035 -0.01(-0.33%)
Oct 26, 2022 2.772 2.853 2.718 2.718 890,913 -0.03(-0.98%)
Oct 25, 2022 2.682 2.826 2.674 2.745 1,178,038 +0.08(+3.03%)
Oct 24, 2022 2.772 2.772 2.620 2.665 997,306 -0.10(-3.57%)
Oct 21, 2022 2.620 2.781 2.557 2.763 1,605,142 +0.14(+5.48%)
Oct 20, 2022 2.736 2.745 2.602 2.620 1,405,569 -0.13(-4.58%)
Oct 19, 2022 2.772 2.848 2.727 2.745 829,514 -0.05(-1.92%)
Oct 18, 2022 2.862 2.916 2.754 2.799 1,001,617 -0.02(-0.64%)
Oct 17, 2022 2.826 2.854 2.790 2.817 671,457 +0.02(+0.64%)
Oct 14, 2022 2.952 2.961 2.790 2.799 959,726 -0.14(-4.88%)
Oct 13, 2022 2.907 2.943 2.830 2.943 1,086,626 -0.05(-1.80%)
Oct 12, 2022 2.862 3.028 2.781 2.996 1,272,145 +0.14(+5.03%)
Oct 11, 2022 2.844 2.866 2.732 2.853 1,292,653 +0.00(+0.00%)
Oct 10, 2022 2.943 2.947 2.817 2.853 540,329 -0.07(-2.45%)
Oct 07, 2022 2.898 2.938 2.830 2.925 1,354,561 +0.04(+1.24%)
Oct 06, 2022 2.925 3.014 2.871 2.889 783,942 -0.03(-0.92%)
Oct 05, 2022 2.853 2.916 2.790 2.916 608,968 +0.00(+0.00%)
Oct 04, 2022 2.799 2.925 2.799 2.916 1,474,905 +0.15(+5.52%)
Oct 03, 2022 2.656 2.772 2.579 2.763 951,077 +0.13(+5.12%)
Sep 30, 2022 2.593 2.754 2.584 2.629 1,483,212 +0.05(+2.09%)
Sep 29, 2022 2.709 2.709 2.548 2.575 2,060,497 -0.16(-5.90%)
Sep 28, 2022 2.763 2.763 2.674 2.736 2,433,938 -0.03(-0.97%)
Sep 27, 2022 2.835 2.871 2.709 2.763 1,564,750 -0.05(-1.91%)
Sep 26, 2022 3.032 3.122 2.817 2.817 2,023,580 -0.23(-7.65%)
Sep 23, 2022 3.095 3.122 2.970 3.050 1,565,200 -0.08(-2.58%)
Sep 22, 2022 3.275 3.310 3.104 3.131 1,355,485 -0.18(-5.42%)
Sep 21, 2022 3.275 3.396 3.266 3.310 1,321,606 +0.05(+1.65%)
Sep 20, 2022 3.275 3.302 3.230 3.257 747,395 -0.05(-1.63%)
Sep 19, 2022 3.221 3.346 3.221 3.310 1,433,934 +0.09(+2.79%)
Sep 16, 2022 3.299 3.317 3.221 3.221 2,017,669 -0.12(-3.66%)
Sep 15, 2022 3.334 3.439 3.304 3.343 1,142,297 -0.03(-0.78%)
Sep 14, 2022 3.256 3.387 3.216 3.369 2,073,245 +0.15(+4.61%)
Sep 13, 2022 3.212 3.260 3.133 3.221 1,634,049 -0.07(-2.12%)
Sep 12, 2022 3.273 3.321 3.251 3.291 731,312 +0.03(+0.80%)
Sep 09, 2022 3.203 3.273 3.195 3.264 868,348 +0.08(+2.47%)
Sep 08, 2022 3.125 3.186 3.081 3.186 990,107 +0.03(+1.11%)
Sep 07, 2022 3.116 3.264 3.090 3.151 1,912,684 +0.09(+2.85%)
Sep 06, 2022 3.142 3.142 3.011 3.064 1,680,714 -0.03(-0.85%)
Sep 02, 2022 3.160 3.201 3.072 3.090 750,412 -0.05(-1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.