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 )

6.170 +0.070 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2023 5.412 5.431 5.266 5.295 1,237,490 -0.10(-1.80%)
Nov 29, 2023 5.451 5.519 5.373 5.392 751,577 +0.02(+0.36%)
Nov 28, 2023 5.363 5.441 5.266 5.373 1,024,638 -0.03(-0.54%)
Nov 27, 2023 5.344 5.418 5.323 5.402 1,086,075 +0.02(+0.36%)
Nov 24, 2023 5.422 5.441 5.363 5.383 486,421 -0.04(-0.72%)
Nov 22, 2023 5.490 5.538 5.354 5.422 1,798,253 -0.05(-0.89%)
Nov 21, 2023 5.460 5.577 5.460 5.470 751,716 -0.04(-0.71%)
Nov 20, 2023 5.548 5.572 5.404 5.509 1,009,058 -0.03(-0.53%)
Nov 17, 2023 5.577 5.577 5.480 5.538 696,537 +0.02(+0.35%)
Nov 16, 2023 5.538 5.605 5.436 5.519 706,890 -0.03(-0.53%)
Nov 15, 2023 5.519 5.640 5.475 5.548 1,035,191 -0.05(-0.87%)
Nov 14, 2023 5.431 5.626 5.373 5.596 1,657,577 +0.32(+6.08%)
Nov 13, 2023 5.218 5.354 5.198 5.276 2,243,642 +0.01(+0.18%)
Nov 10, 2023 5.188 5.310 5.150 5.266 1,118,553 +0.12(+2.26%)
Nov 09, 2023 5.587 5.626 5.082 5.150 2,745,397 -0.49(-8.62%)
Nov 08, 2023 5.091 5.684 4.994 5.635 3,302,419 +0.70(+14.17%)
Nov 07, 2023 4.907 4.984 4.868 4.936 1,181,720 -0.01(-0.20%)
Nov 06, 2023 5.256 5.271 4.945 4.945 843,014 -0.32(-6.09%)
Nov 03, 2023 5.082 5.373 5.082 5.266 1,656,400 +0.24(+4.84%)
Nov 02, 2023 4.868 5.072 4.868 5.023 1,288,745 +0.22(+4.66%)
Nov 01, 2023 4.741 4.834 4.673 4.800 962,075 +0.09(+1.86%)
Oct 31, 2023 4.732 4.809 4.683 4.712 685,177 -0.02(-0.41%)
Oct 30, 2023 4.848 4.907 4.712 4.732 749,752 -0.12(-2.40%)
Oct 27, 2023 4.741 4.848 4.703 4.848 1,325,945 +0.10(+2.04%)
Oct 26, 2023 4.635 4.839 4.635 4.751 613,576 +0.10(+2.09%)
Oct 25, 2023 4.712 4.771 4.635 4.654 616,770 -0.11(-2.24%)
Oct 24, 2023 4.790 4.858 4.712 4.761 661,935 -0.01(-0.20%)
Oct 23, 2023 4.800 4.848 4.693 4.771 644,730 -0.05(-1.01%)
Oct 20, 2023 4.771 4.858 4.741 4.819 1,043,225 +0.02(+0.40%)
Oct 19, 2023 4.809 4.863 4.737 4.800 716,045 -0.05(-1.00%)
Oct 18, 2023 4.975 4.975 4.802 4.848 1,669,469 -0.23(-4.59%)
Oct 17, 2023 5.023 5.149 5.023 5.082 820,834 +0.02(+0.38%)
Oct 16, 2023 4.984 5.119 4.984 5.062 773,529 +0.12(+2.36%)
Oct 13, 2023 5.091 5.101 4.926 4.945 911,826 -0.09(-1.74%)
Oct 12, 2023 5.023 5.150 4.957 5.033 1,395,255 +0.01(+0.19%)
Oct 11, 2023 5.052 5.148 4.955 5.023 808,166 +0.02(+0.39%)
Oct 10, 2023 4.907 5.048 4.907 5.004 1,032,583 +0.11(+2.18%)
Oct 09, 2023 4.741 4.941 4.741 4.897 708,231 +0.11(+2.23%)
Oct 06, 2023 4.887 4.931 4.693 4.790 1,059,563 -0.11(-2.18%)
Oct 05, 2023 4.644 4.916 4.644 4.897 2,052,037 +0.36(+7.92%)
Oct 04, 2023 4.460 4.567 4.363 4.537 1,034,083 +0.06(+1.30%)
Oct 03, 2023 4.625 4.722 4.401 4.479 1,548,054 -0.22(-4.75%)
Oct 02, 2023 4.664 4.732 4.586 4.703 1,438,009 -0.01(-0.21%)
Sep 29, 2023 4.712 4.848 4.703 4.712 922,847 +0.06(+1.25%)
Sep 28, 2023 4.664 4.703 4.576 4.654 1,055,675 +0.00(+0.00%)
Sep 27, 2023 4.722 4.741 4.605 4.654 844,947 -0.03(-0.62%)
Sep 26, 2023 4.693 4.751 4.673 4.683 674,523 -0.07(-1.43%)
Sep 25, 2023 4.761 4.800 4.727 4.751 857,943 -0.08(-1.61%)
Sep 22, 2023 4.848 4.916 4.809 4.829 840,961 +0.01(+0.20%)
Sep 21, 2023 4.868 5.013 4.819 4.819 1,685,114 -0.13(-2.55%)
Sep 20, 2023 5.023 5.101 4.945 4.945 698,586 -0.07(-1.36%)
Sep 19, 2023 5.150 5.164 4.994 5.013 736,541 -0.11(-2.09%)
Sep 18, 2023 5.187 5.187 5.073 5.120 890,032 -0.03(-0.56%)
Sep 15, 2023 5.149 5.254 5.120 5.149 2,461,443 -0.02(-0.37%)
Sep 14, 2023 4.958 5.168 4.930 5.168 1,781,356 +0.26(+5.24%)
Sep 13, 2023 5.054 5.092 4.858 4.911 1,159,507 -0.14(-2.83%)
Sep 12, 2023 5.120 5.225 5.054 5.054 794,576 -0.10(-2.03%)
Sep 11, 2023 5.073 5.235 5.054 5.159 1,325,852 +0.12(+2.46%)
Sep 08, 2023 5.159 5.197 5.006 5.035 846,043 -0.12(-2.40%)
Sep 07, 2023 5.168 5.197 5.125 5.159 945,535 -0.04(-0.73%)
Sep 06, 2023 5.340 5.397 5.144 5.197 932,585 -0.14(-2.68%)
Sep 05, 2023 5.569 5.607 5.321 5.340 1,013,726 -0.28(-4.92%)
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.