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 )

8.420 -0.090 (-1.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 29, 2024 6.219 6.365 6.122 6.199 1,382,561 +0.01(+0.16%)
Feb 28, 2024 6.083 6.248 5.655 6.190 3,571,714 -0.33(-5.07%)
Feb 27, 2024 6.384 6.685 6.340 6.520 1,825,024 +0.16(+2.44%)
Feb 26, 2024 6.472 6.549 6.335 6.365 941,197 -0.14(-2.09%)
Feb 23, 2024 6.501 6.583 6.442 6.501 1,405,670 +0.06(+0.90%)
Feb 22, 2024 6.530 6.588 6.413 6.442 1,376,133 -0.04(-0.60%)
Feb 21, 2024 6.549 6.549 6.404 6.481 937,985 -0.10(-1.48%)
Feb 20, 2024 6.598 6.617 6.540 6.578 709,484 -0.09(-1.31%)
Feb 16, 2024 6.685 6.773 6.656 6.666 684,613 -0.16(-2.28%)
Feb 15, 2024 6.744 6.850 6.734 6.821 858,156 +0.16(+2.33%)
Feb 14, 2024 6.646 6.724 6.530 6.666 813,498 +0.13(+1.93%)
Feb 13, 2024 6.578 6.617 6.433 6.540 1,423,843 -0.33(-4.81%)
Feb 12, 2024 6.889 7.064 6.821 6.870 1,684,190 +0.01(+0.14%)
Feb 09, 2024 6.714 6.919 6.656 6.860 1,153,942 +0.17(+2.62%)
Feb 08, 2024 6.724 6.744 6.637 6.685 980,108 -0.01(-0.15%)
Feb 07, 2024 6.705 6.782 6.617 6.695 1,044,932 -0.01(-0.14%)
Feb 06, 2024 6.578 6.763 6.559 6.705 1,000,636 +0.15(+2.22%)
Feb 05, 2024 6.744 6.744 6.549 6.559 1,283,950 -0.31(-4.53%)
Feb 02, 2024 6.802 6.889 6.637 6.870 1,205,975 +0.01(+0.14%)
Feb 01, 2024 6.530 6.880 6.530 6.860 1,712,760 +0.35(+5.37%)
Jan 31, 2024 6.608 6.739 6.501 6.510 1,375,022 -0.12(-1.76%)
Jan 30, 2024 6.491 6.676 6.447 6.627 1,761,734 +0.11(+1.64%)
Jan 29, 2024 6.365 6.530 6.326 6.520 645,720 +0.15(+2.29%)
Jan 26, 2024 6.384 6.442 6.360 6.374 834,925 +0.05(+0.77%)
Jan 25, 2024 6.326 6.433 6.219 6.326 884,210 +0.10(+1.56%)
Jan 24, 2024 6.404 6.447 6.190 6.229 1,138,887 -0.09(-1.38%)
Jan 23, 2024 6.374 6.452 6.297 6.316 612,281 -0.03(-0.46%)
Jan 22, 2024 6.190 6.404 6.180 6.345 1,333,743 +0.17(+2.83%)
Jan 19, 2024 6.025 6.170 5.957 6.170 898,175 +0.15(+2.42%)
Jan 18, 2024 5.995 6.054 5.879 6.025 838,557 +0.10(+1.64%)
Jan 17, 2024 5.957 5.990 5.820 5.927 2,790,395 -0.15(-2.40%)
Jan 16, 2024 6.316 6.331 6.025 6.073 2,181,292 -0.33(-5.16%)
Jan 12, 2024 6.404 6.472 6.365 6.404 1,137,443 +0.03(+0.46%)
Jan 11, 2024 6.452 6.452 6.209 6.374 1,277,147 -0.05(-0.76%)
Jan 10, 2024 6.277 6.540 6.277 6.423 1,525,878 -0.07(-1.05%)
Jan 09, 2024 6.442 6.598 6.438 6.491 1,496,442 -0.04(-0.60%)
Jan 08, 2024 6.510 6.637 6.491 6.530 994,130 +0.04(+0.60%)
Jan 05, 2024 6.345 6.612 6.277 6.491 1,106,453 +0.12(+1.83%)
Jan 04, 2024 6.462 6.515 6.360 6.374 1,126,662 -0.09(-1.35%)
Jan 03, 2024 6.685 6.685 6.317 6.462 2,115,865 -0.36(-5.27%)
Jan 02, 2024 6.841 6.977 6.646 6.821 2,420,718 -0.13(-1.82%)
Dec 29, 2023 7.006 7.025 6.846 6.948 1,439,815 -0.07(-0.97%)
Dec 28, 2023 6.967 7.035 6.919 7.016 856,120 +0.00(+0.00%)
Dec 27, 2023 7.016 7.074 6.948 7.016 875,109 +0.03(+0.42%)
Dec 26, 2023 6.899 7.006 6.846 6.987 785,919 +0.07(+0.98%)
Dec 22, 2023 6.996 7.011 6.875 6.919 1,314,584 -0.04(-0.56%)
Dec 21, 2023 7.016 7.031 6.841 6.957 1,477,824 +0.06(+0.85%)
Dec 20, 2023 7.103 7.220 6.889 6.899 2,204,755 -0.21(-3.01%)
Dec 19, 2023 6.967 7.181 6.792 7.113 2,557,463 +0.20(+2.95%)
Dec 18, 2023 6.813 6.957 6.640 6.909 2,126,569 +0.09(+1.26%)
Dec 15, 2023 6.612 6.837 6.588 6.823 3,407,928 +0.20(+3.04%)
Dec 14, 2023 6.190 6.688 6.190 6.621 3,433,560 +0.52(+8.48%)
Dec 13, 2023 5.730 6.133 5.677 6.104 2,208,142 +0.42(+7.42%)
Dec 12, 2023 5.701 5.740 5.644 5.682 974,525 -0.01(-0.17%)
Dec 11, 2023 5.625 5.701 5.596 5.692 712,452 +0.07(+1.19%)
Dec 08, 2023 5.510 5.658 5.481 5.625 823,336 +0.11(+1.91%)
Dec 07, 2023 5.424 5.529 5.371 5.519 743,570 +0.11(+1.95%)
Dec 06, 2023 5.366 5.539 5.366 5.414 980,595 -0.02(-0.35%)
Dec 05, 2023 5.491 5.491 5.356 5.433 905,403 -0.06(-1.05%)
Dec 04, 2023 5.424 5.548 5.424 5.491 773,083 -0.01(-0.17%)
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.