Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Uwm Hldg Corp (NY: UWMC )

6.150 -0.020 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 19, 2024	6.140	6.230	6.100	6.150	1,598,871	-0.02(-0.32%)
Apr 18, 2024	6.180	6.255	6.130	6.170	1,055,687	+0.07(+1.15%)
Apr 17, 2024	6.150	6.180	6.030	6.100	1,373,235	-0.01(-0.16%)
Apr 16, 2024	6.030	6.130	5.980	6.110	1,028,464	+0.04(+0.66%)
Apr 15, 2024	6.290	6.310	5.980	6.070	2,030,375	-0.21(-3.34%)
Apr 12, 2024	6.280	6.410	6.260	6.280	1,121,893	-0.10(-1.57%)
Apr 11, 2024	6.320	6.500	6.265	6.380	2,189,273	+0.12(+1.92%)
Apr 10, 2024	6.500	6.600	6.185	6.260	2,790,073	-0.50(-7.40%)
Apr 09, 2024	6.410	6.780	6.260	6.760	3,669,074	+0.43(+6.79%)
Apr 08, 2024	6.500	6.525	6.235	6.330	2,113,273	-0.12(-1.86%)
Apr 05, 2024	6.380	6.580	6.320	6.450	2,191,461	+0.00(+0.00%)
Apr 04, 2024	6.150	6.555	6.080	6.450	6,325,682	+0.35(+5.74%)
Apr 03, 2024	6.010	6.160	5.860	6.100	6,132,986	+0.10(+1.67%)
Apr 02, 2024	6.530	6.550	5.960	6.000	7,161,974	-0.56(-8.54%)
Apr 01, 2024	7.270	7.270	6.550	6.560	4,347,879	-0.70(-9.64%)
Mar 28, 2024	7.310	7.530	7.170	7.260	3,898,695	+0.05(+0.69%)
Mar 27, 2024	7.360	7.415	7.155	7.210	1,958,569	-0.08(-1.10%)
Mar 26, 2024	7.500	7.510	7.200	7.290	2,003,038	-0.14(-1.88%)
Mar 25, 2024	7.600	7.750	7.430	7.430	1,990,772	-0.19(-2.49%)
Mar 22, 2024	7.470	7.660	7.380	7.620	2,157,271	+0.13(+1.74%)
Mar 21, 2024	7.180	7.550	7.150	7.490	2,595,886	+0.34(+4.76%)
Mar 20, 2024	6.740	7.160	6.730	7.150	1,570,735	+0.40(+5.93%)
Mar 19, 2024	6.650	6.770	6.510	6.750	1,167,799	+0.06(+0.90%)
Mar 18, 2024	6.700	6.774	6.591	6.690	1,130,422	+0.05(+0.74%)
Mar 15, 2024	6.572	6.685	6.572	6.641	2,673,396	+0.03(+0.45%)
Mar 14, 2024	6.808	6.808	6.601	6.611	1,827,669	-0.20(-2.89%)
Mar 13, 2024	6.670	6.877	6.631	6.808	1,592,831	+0.14(+2.07%)
Mar 12, 2024	6.729	6.774	6.572	6.670	925,103	-0.04(-0.59%)
Mar 11, 2024	6.503	6.720	6.486	6.710	1,796,349	+0.15(+2.25%)
Mar 08, 2024	6.513	6.651	6.513	6.562	1,088,735	+0.08(+1.22%)
Mar 07, 2024	6.463	6.532	6.360	6.483	831,772	+0.09(+1.39%)
Mar 06, 2024	6.345	6.424	6.281	6.394	1,225,413	+0.13(+2.04%)
Mar 05, 2024	6.247	6.335	6.158	6.266	1,359,333	-0.04(-0.62%)
Mar 04, 2024	6.473	6.483	6.296	6.306	1,214,022	-0.17(-2.59%)
Mar 01, 2024	6.365	6.582	6.242	6.473	1,190,565	+0.19(+2.98%)
Feb 29, 2024	6.306	6.454	6.207	6.286	1,363,518	+0.01(+0.16%)
Feb 28, 2024	6.168	6.335	5.734	6.276	3,522,517	-0.33(-5.07%)
Feb 27, 2024	6.473	6.779	6.429	6.611	1,799,885	+0.16(+2.44%)
Feb 26, 2024	6.562	6.641	6.424	6.454	928,233	-0.14(-2.09%)
Feb 23, 2024	6.591	6.675	6.532	6.591	1,386,308	+0.06(+0.90%)
Feb 22, 2024	6.621	6.680	6.503	6.532	1,357,178	-0.04(-0.60%)
Feb 21, 2024	6.641	6.641	6.493	6.572	925,065	-0.10(-1.48%)
Feb 20, 2024	6.690	6.710	6.631	6.670	699,712	-0.09(-1.31%)
Feb 16, 2024	6.779	6.867	6.749	6.759	675,183	-0.16(-2.28%)
Feb 15, 2024	6.838	6.946	6.828	6.917	846,336	+0.16(+2.33%)
Feb 14, 2024	6.739	6.818	6.621	6.759	802,292	+0.13(+1.93%)
Feb 13, 2024	6.670	6.710	6.522	6.631	1,404,230	-0.33(-4.81%)
Feb 12, 2024	6.986	7.163	6.917	6.966	1,660,992	+0.01(+0.14%)
Feb 09, 2024	6.808	7.015	6.749	6.956	1,138,047	+0.18(+2.62%)
Feb 08, 2024	6.818	6.838	6.729	6.779	966,608	-0.01(-0.15%)
Feb 07, 2024	6.798	6.877	6.710	6.789	1,030,539	-0.01(-0.14%)
Feb 06, 2024	6.670	6.857	6.651	6.798	986,853	+0.15(+2.22%)
Feb 05, 2024	6.838	6.838	6.641	6.651	1,266,265	-0.32(-4.53%)
Feb 02, 2024	6.897	6.986	6.729	6.966	1,189,364	+0.01(+0.14%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Uwm Hldg Corp (NY: UWMC )

Historical Prices