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:

Uwm Hldg Corp (NY: UWMC )

4.730 -0.180 (-3.67%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 4.800 4.825 4.680 4.730 978,759 -0.18(-3.67%)
Feb 02, 2023 4.650 4.920 4.640 4.910 1,694,532 +0.22(+4.69%)
Feb 01, 2023 4.550 4.700 4.460 4.690 703,939 +0.11(+2.40%)
Jan 31, 2023 4.520 4.655 4.520 4.580 914,919 +0.06(+1.33%)
Jan 30, 2023 4.480 4.530 4.460 4.520 702,217 -0.03(-0.66%)
Jan 27, 2023 4.470 4.567 4.450 4.550 752,712 +0.08(+1.79%)
Jan 26, 2023 4.450 4.525 4.400 4.470 729,159 +0.04(+0.90%)
Jan 25, 2023 4.340 4.480 4.310 4.430 813,216 +0.07(+1.61%)
Jan 24, 2023 4.410 4.420 4.155 4.360 997,478 -0.03(-0.68%)
Jan 23, 2023 4.130 4.410 4.130 4.390 1,448,741 +0.23(+5.53%)
Jan 20, 2023 4.080 4.200 4.025 4.160 703,042 +0.12(+2.97%)
Jan 19, 2023 4.020 4.070 3.960 4.040 490,054 -0.05(-1.22%)
Jan 18, 2023 4.040 4.195 4.040 4.090 968,130 +0.07(+1.74%)
Jan 17, 2023 3.850 4.055 3.840 4.020 831,976 +0.11(+2.81%)
Jan 13, 2023 3.840 3.960 3.833 3.910 801,726 +0.00(+0.00%)
Jan 12, 2023 3.890 3.920 3.720 3.910 838,546 +0.07(+1.82%)
Jan 11, 2023 3.790 3.880 3.755 3.840 961,625 +0.08(+2.13%)
Jan 10, 2023 3.690 3.760 3.610 3.760 1,017,624 +0.10(+2.73%)
Jan 09, 2023 3.540 3.700 3.540 3.660 871,723 +0.15(+4.27%)
Jan 06, 2023 3.500 3.540 3.340 3.510 1,031,036 -0.08(-2.23%)
Jan 05, 2023 3.550 3.600 3.500 3.590 571,249 +0.00(+0.00%)
Jan 04, 2023 3.410 3.640 3.410 3.590 1,073,893 +0.19(+5.59%)
Jan 03, 2023 3.400 3.460 3.310 3.400 1,007,792 +0.09(+2.72%)
Dec 30, 2022 3.360 3.400 3.230 3.310 1,266,379 -0.10(-2.93%)
Dec 29, 2022 3.340 3.435 3.330 3.410 1,123,612 +0.08(+2.40%)
Dec 28, 2022 3.420 3.465 3.300 3.330 1,364,785 -0.08(-2.35%)
Dec 27, 2022 3.520 3.557 3.340 3.410 1,118,851 -0.15(-4.21%)
Dec 23, 2022 3.740 3.777 3.540 3.560 859,567 -0.20(-5.32%)
Dec 22, 2022 3.650 3.770 3.515 3.760 1,515,497 +0.05(+1.35%)
Dec 21, 2022 3.900 3.900 3.560 3.710 2,353,280 -0.07(-1.85%)
Dec 20, 2022 4.030 4.140 3.770 3.780 2,283,509 -0.29(-7.13%)
Dec 19, 2022 4.240 4.240 4.055 4.070 758,303 -0.20(-4.68%)
Dec 16, 2022 4.250 4.385 4.220 4.270 1,319,970 +0.01(+0.23%)
Dec 15, 2022 4.360 4.420 4.230 4.260 1,030,970 -0.24(-5.33%)
Dec 14, 2022 4.670 4.676 4.450 4.500 970,269 -0.19(-4.05%)
Dec 13, 2022 4.660 4.770 4.560 4.690 1,763,167 +0.03(+0.64%)
Dec 12, 2022 4.640 4.720 4.595 4.660 668,454 +0.02(+0.43%)
Dec 09, 2022 4.600 4.820 4.530 4.640 1,273,102 +0.03(+0.65%)
Dec 08, 2022 4.540 4.705 4.540 4.610 954,063 +0.08(+1.77%)
Dec 07, 2022 4.628 4.775 4.486 4.530 1,485,590 -0.10(-2.11%)
Dec 06, 2022 4.422 4.647 4.305 4.628 2,490,765 +0.18(+3.96%)
Dec 05, 2022 4.354 4.559 4.320 4.452 1,274,253 +0.08(+1.79%)
Dec 02, 2022 4.197 4.413 4.158 4.373 1,181,566 +0.11(+2.52%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.