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 )

6.390 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2023 5.597 5.712 5.564 5.683 1,263,284 +0.10(+1.71%)
Aug 30, 2023 5.454 5.597 5.435 5.588 1,021,498 +0.14(+2.63%)
Aug 29, 2023 5.349 5.464 5.329 5.445 880,199 +0.08(+1.42%)
Aug 28, 2023 5.330 5.387 5.311 5.368 1,100,723 +0.08(+1.44%)
Aug 25, 2023 5.273 5.378 5.244 5.292 594,248 +0.00(+0.00%)
Aug 24, 2023 5.416 5.430 5.292 5.292 785,250 -0.13(-2.46%)
Aug 23, 2023 5.311 5.435 5.273 5.425 601,300 +0.12(+2.34%)
Aug 22, 2023 5.387 5.397 5.244 5.302 858,393 -0.01(-0.18%)
Aug 21, 2023 5.511 5.569 5.297 5.311 668,579 -0.23(-4.13%)
Aug 18, 2023 5.445 5.559 5.416 5.540 586,670 +0.09(+1.57%)
Aug 17, 2023 5.559 5.578 5.454 5.454 772,655 -0.10(-1.72%)
Aug 16, 2023 5.673 5.745 5.549 5.549 760,442 -0.16(-2.84%)
Aug 15, 2023 5.740 5.750 5.607 5.712 1,069,171 -0.07(-1.16%)
Aug 14, 2023 5.883 5.902 5.769 5.778 932,421 -0.10(-1.78%)
Aug 11, 2023 5.902 5.979 5.864 5.883 1,312,095 -0.04(-0.64%)
Aug 10, 2023 6.341 6.379 5.883 5.921 1,666,909 -0.41(-6.48%)
Aug 09, 2023 6.198 6.656 6.169 6.331 1,709,654 +0.31(+5.23%)
Aug 08, 2023 6.246 6.350 5.816 6.017 2,453,136 -0.51(-7.75%)
Aug 07, 2023 6.436 6.579 6.403 6.522 1,518,807 +0.10(+1.48%)
Aug 04, 2023 6.188 6.532 6.179 6.427 1,739,923 +0.30(+4.82%)
Aug 03, 2023 6.188 6.322 6.107 6.131 960,134 -0.11(-1.83%)
Aug 02, 2023 6.226 6.303 6.160 6.246 1,246,353 +0.03(+0.46%)
Aug 01, 2023 6.198 6.265 6.189 6.217 747,845 -0.04(-0.61%)
Jul 31, 2023 6.312 6.384 6.193 6.255 1,315,374 -0.02(-0.30%)
Jul 28, 2023 6.169 6.284 6.102 6.274 797,474 +0.17(+2.81%)
Jul 27, 2023 6.179 6.331 6.069 6.102 1,043,675 -0.09(-1.39%)
Jul 26, 2023 6.112 6.207 6.093 6.188 685,588 +0.07(+1.09%)
Jul 25, 2023 6.017 6.246 6.017 6.122 1,043,584 +0.07(+1.10%)
Jul 24, 2023 5.921 6.093 5.912 6.055 833,590 +0.11(+1.93%)
Jul 21, 2023 6.045 6.112 5.930 5.940 1,069,357 -0.06(-0.95%)
Jul 20, 2023 5.988 6.055 5.912 5.998 791,122 -0.03(-0.47%)
Jul 19, 2023 5.702 6.045 5.702 6.026 1,686,208 +0.31(+5.51%)
Jul 18, 2023 5.654 5.845 5.654 5.712 961,180 +0.03(+0.50%)
Jul 17, 2023 5.731 5.745 5.573 5.683 915,112 -0.06(-1.00%)
Jul 14, 2023 5.816 5.855 5.702 5.740 1,037,800 -0.10(-1.63%)
Jul 13, 2023 5.702 5.845 5.683 5.835 1,464,485 +0.14(+2.51%)
Jul 12, 2023 5.473 5.740 5.464 5.692 1,671,518 +0.28(+5.11%)
Jul 11, 2023 5.397 5.487 5.359 5.416 1,048,781 +0.09(+1.61%)
Jul 10, 2023 4.901 5.349 4.892 5.330 1,907,043 +0.40(+8.12%)
Jul 07, 2023 4.863 4.987 4.863 4.930 1,721,281 +0.04(+0.78%)
Jul 06, 2023 4.968 4.977 4.768 4.892 1,733,260 -0.16(-3.21%)
Jul 05, 2023 5.197 5.197 4.987 5.054 1,345,251 -0.16(-3.11%)
Jul 03, 2023 5.302 5.364 5.206 5.216 651,883 -0.12(-2.32%)
Jun 30, 2023 5.435 5.435 5.239 5.340 787,581 -0.05(-0.88%)
Jun 29, 2023 5.549 5.573 5.368 5.387 870,610 -0.16(-2.92%)
Jun 28, 2023 5.254 5.549 5.254 5.549 1,181,222 +0.30(+5.63%)
Jun 27, 2023 5.178 5.263 5.111 5.254 702,352 +0.10(+1.85%)
Jun 26, 2023 5.406 5.435 5.111 5.159 957,097 -0.27(-4.92%)
Jun 23, 2023 5.397 5.473 5.340 5.425 2,125,890 -0.04(-0.70%)
Jun 22, 2023 5.416 5.473 5.359 5.464 846,429 +0.01(+0.17%)
Jun 21, 2023 5.387 5.473 5.259 5.454 1,377,925 +0.07(+1.24%)
Jun 20, 2023 5.368 5.406 5.302 5.387 1,290,896 +0.03(+0.53%)
Jun 16, 2023 5.237 5.387 5.171 5.359 1,260,734 +0.14(+2.69%)
Jun 15, 2023 5.199 5.326 5.153 5.218 1,236,705 -0.26(-4.79%)
May 08, 2023 5.471 5.509 5.415 5.481 1,202,363 +0.02(+0.34%)
May 05, 2023 5.452 5.527 5.396 5.462 1,157,028 +0.07(+1.39%)
May 04, 2023 5.424 5.471 5.312 5.387 1,239,780 -0.08(-1.54%)
May 03, 2023 5.415 5.584 5.406 5.471 1,015,394 +0.02(+0.34%)
May 02, 2023 5.546 5.555 5.340 5.452 1,144,783 -0.12(-2.18%)
May 01, 2023 5.602 5.612 5.312 5.574 1,949,408 -0.05(-0.83%)
Apr 28, 2023 5.499 5.948 5.490 5.621 2,534,593 +0.16(+2.92%)
Apr 27, 2023 5.509 5.579 5.331 5.462 1,865,167 +0.03(+0.52%)
Apr 26, 2023 5.181 5.471 5.171 5.434 1,725,634 +0.23(+4.50%)
Apr 25, 2023 5.125 5.224 5.106 5.199 1,201,657 +0.03(+0.54%)
Apr 24, 2023 4.975 5.190 4.932 5.171 1,631,393 +0.20(+3.95%)
Apr 21, 2023 5.003 5.045 4.900 4.975 1,014,837 -0.04(-0.75%)
Apr 20, 2023 4.993 5.078 4.961 5.012 781,619 -0.01(-0.19%)
Apr 19, 2023 5.050 5.096 4.909 5.021 1,101,902 -0.08(-1.65%)
Apr 18, 2023 5.003 5.120 4.947 5.106 815,829 +0.10(+2.06%)
Apr 17, 2023 4.872 5.026 4.835 5.003 1,147,870 +0.15(+3.09%)
Apr 14, 2023 4.815 4.876 4.787 4.853 678,914 +0.07(+1.37%)
Apr 13, 2023 4.928 4.984 4.759 4.787 802,693 -0.13(-2.67%)
Apr 12, 2023 4.872 4.928 4.750 4.918 1,191,672 +0.05(+0.96%)
Apr 11, 2023 5.003 5.125 4.839 4.872 1,917,833 -0.07(-1.52%)
Apr 10, 2023 4.834 5.087 4.815 4.947 1,585,833 +0.09(+1.93%)
Apr 06, 2023 4.872 5.031 4.843 4.853 1,903,073 -0.02(-0.38%)
Apr 05, 2023 4.684 4.886 4.609 4.872 1,660,700 +0.17(+3.59%)
Apr 04, 2023 4.731 4.759 4.544 4.703 1,335,933 +0.00(+0.00%)
Apr 03, 2023 4.553 4.731 4.520 4.703 1,757,427 +0.10(+2.24%)
Mar 31, 2023 4.572 4.647 4.548 4.600 811,341 +0.02(+0.41%)
Mar 30, 2023 4.591 4.619 4.502 4.581 979,547 +0.04(+0.82%)
Mar 29, 2023 4.572 4.595 4.431 4.544 1,131,627 +0.00(+0.00%)
Mar 28, 2023 4.478 4.562 4.450 4.544 793,531 +0.03(+0.62%)
Mar 27, 2023 4.675 4.694 4.436 4.516 987,775 -0.08(-1.83%)
Mar 24, 2023 4.394 4.675 4.394 4.600 1,409,616 +0.15(+3.37%)
Mar 23, 2023 4.338 4.544 4.338 4.450 1,112,612 +0.14(+3.26%)
Mar 22, 2023 4.356 4.450 4.244 4.309 1,114,450 -0.07(-1.71%)
Mar 21, 2023 4.235 4.431 4.235 4.384 1,193,692 +0.22(+5.41%)
Mar 20, 2023 4.291 4.375 4.146 4.160 1,779,041 -0.17(-3.90%)
Mar 17, 2023 4.347 4.366 4.150 4.328 2,677,543 -0.04(-0.86%)
Mar 16, 2023 4.272 4.441 4.216 4.366 1,236,111 +0.08(+1.97%)
Mar 15, 2023 4.225 4.291 4.160 4.281 889,620 -0.05(-1.08%)
Mar 14, 2023 4.403 4.487 4.272 4.328 1,201,316 +0.02(+0.43%)
Mar 13, 2023 3.944 4.394 3.902 4.309 2,143,184 +0.19(+4.55%)
Mar 10, 2023 4.263 4.263 4.022 4.122 1,240,939 -0.18(-4.14%)
Mar 09, 2023 4.338 4.375 4.272 4.300 854,525 -0.02(-0.43%)
Mar 08, 2023 4.282 4.328 4.218 4.319 636,978 +0.07(+1.73%)
Mar 07, 2023 4.365 4.392 4.209 4.245 1,205,695 -0.12(-2.73%)
Mar 06, 2023 4.456 4.585 4.255 4.365 1,191,350 -0.06(-1.24%)
Mar 03, 2023 4.420 4.589 4.346 4.420 1,491,168 +0.02(+0.42%)
Mar 02, 2023 4.301 4.608 4.264 4.401 3,112,249 +0.18(+4.35%)
Mar 01, 2023 3.851 4.356 3.851 4.218 1,952,824 +0.31(+7.98%)
Feb 28, 2023 3.952 4.035 3.870 3.906 1,219,046 -0.03(-0.70%)
Feb 27, 2023 3.925 3.957 3.870 3.934 927,619 +0.09(+2.39%)
Feb 24, 2023 3.815 3.860 3.741 3.842 622,380 -0.06(-1.41%)
Feb 23, 2023 3.906 3.925 3.833 3.897 539,298 +0.04(+0.95%)
Feb 22, 2023 3.842 3.934 3.787 3.860 645,647 +0.02(+0.48%)
Feb 21, 2023 3.943 3.961 3.805 3.842 829,853 -0.17(-4.12%)
Feb 17, 2023 3.989 4.016 3.938 4.007 561,862 +0.01(+0.23%)
Feb 16, 2023 4.062 4.085 3.991 3.998 892,483 -0.09(-2.24%)
Feb 15, 2023 3.915 4.108 3.899 4.090 746,474 +0.13(+3.24%)
Feb 14, 2023 3.870 3.989 3.805 3.961 922,885 +0.03(+0.70%)
Feb 13, 2023 3.805 3.943 3.769 3.934 574,006 +0.13(+3.37%)
Feb 10, 2023 3.815 3.824 3.723 3.805 782,794 -0.02(-0.48%)
Feb 09, 2023 3.998 4.062 3.819 3.824 999,555 -0.14(-3.47%)
Feb 08, 2023 4.062 4.103 3.952 3.961 946,079 -0.12(-2.92%)
Feb 07, 2023 4.071 4.094 3.970 4.080 913,855 -0.01(-0.22%)
Feb 06, 2023 4.337 4.337 4.035 4.090 1,256,614 -0.25(-5.71%)
Feb 03, 2023 4.401 4.424 4.291 4.337 1,067,453 -0.17(-3.67%)
Feb 02, 2023 4.264 4.511 4.255 4.502 1,848,002 +0.20(+4.69%)
Feb 01, 2023 4.172 4.310 4.090 4.301 767,693 +0.10(+2.40%)
Jan 31, 2023 4.145 4.268 4.145 4.200 997,781 +0.06(+1.33%)
Jan 30, 2023 4.108 4.154 4.090 4.145 765,815 -0.03(-0.66%)
Jan 27, 2023 4.099 4.188 4.080 4.172 820,883 +0.07(+1.79%)
Jan 26, 2023 4.080 4.149 4.035 4.099 795,197 +0.04(+0.90%)
Jan 25, 2023 3.980 4.108 3.952 4.062 886,867 +0.06(+1.61%)
Jan 24, 2023 4.044 4.053 3.810 3.998 1,087,817 -0.03(-0.68%)
Jan 23, 2023 3.787 4.044 3.787 4.025 1,579,950 +0.21(+5.53%)
Jan 20, 2023 3.741 3.851 3.691 3.815 766,715 +0.11(+2.97%)
Jan 19, 2023 3.686 3.732 3.631 3.704 534,437 -0.05(-1.22%)
Jan 18, 2023 3.704 3.847 3.704 3.750 1,055,811 +0.06(+1.74%)
Jan 17, 2023 3.530 3.718 3.521 3.686 907,326 +0.10(+2.81%)
Jan 13, 2023 3.521 3.631 3.514 3.585 874,336 +0.00(+0.00%)
Jan 12, 2023 3.567 3.594 3.411 3.585 914,491 +0.06(+1.82%)
Jan 11, 2023 3.475 3.558 3.443 3.521 1,048,717 +0.07(+2.13%)
Jan 10, 2023 3.384 3.448 3.310 3.448 1,109,788 +0.09(+2.73%)
Jan 09, 2023 3.246 3.393 3.246 3.356 950,673 +0.14(+4.27%)
Jan 06, 2023 3.209 3.246 3.063 3.219 1,124,414 -0.07(-2.23%)
Jan 05, 2023 3.255 3.301 3.209 3.292 622,985 +0.00(+0.00%)
Jan 04, 2023 3.127 3.338 3.127 3.292 1,171,153 +0.17(+5.59%)
Jan 03, 2023 3.118 3.173 3.035 3.118 1,099,065 +0.08(+2.72%)
Dec 30, 2022 3.081 3.118 2.962 3.035 1,381,072 -0.09(-2.93%)
Dec 29, 2022 3.063 3.150 3.053 3.127 1,225,375 +0.07(+2.40%)
Dec 28, 2022 3.136 3.177 3.026 3.053 1,488,390 -0.07(-2.35%)
Dec 27, 2022 3.228 3.261 3.063 3.127 1,220,183 -0.14(-4.21%)
Dec 23, 2022 3.429 3.464 3.246 3.264 937,416 -0.18(-5.32%)
Dec 22, 2022 3.347 3.457 3.223 3.448 1,652,752 +0.05(+1.35%)
Dec 21, 2022 3.576 3.576 3.264 3.402 2,566,411 -0.06(-1.85%)
Dec 20, 2022 3.695 3.796 3.457 3.466 2,490,321 -0.27(-7.13%)
Dec 19, 2022 3.888 3.888 3.718 3.732 826,980 -0.18(-4.68%)
Dec 16, 2022 3.897 4.021 3.870 3.915 1,439,516 +0.01(+0.23%)
Dec 15, 2022 3.998 4.053 3.879 3.906 1,124,342 -0.22(-5.33%)
Dec 14, 2022 4.282 4.287 4.080 4.126 1,058,144 -0.17(-4.05%)
Dec 13, 2022 4.273 4.374 4.181 4.301 1,922,853 +0.03(+0.64%)
Dec 12, 2022 4.255 4.328 4.213 4.273 728,994 +0.02(+0.43%)
Dec 09, 2022 4.218 4.420 4.154 4.255 1,388,404 +0.03(+0.65%)
Dec 08, 2022 4.163 4.314 4.163 4.227 1,040,471 +0.07(+1.77%)
Dec 07, 2022 4.244 4.378 4.113 4.154 1,620,136 -0.09(-2.11%)
Dec 06, 2022 4.055 4.261 3.947 4.244 2,716,348 +0.16(+3.96%)
Dec 05, 2022 3.992 4.181 3.961 4.082 1,389,660 +0.07(+1.79%)
Dec 02, 2022 3.849 4.046 3.813 4.010 1,288,578 +0.10(+2.52%)
Dec 01, 2022 4.010 4.046 3.858 3.912 1,508,887 -0.08(-2.02%)
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.