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 )

7.510 +0.360 (+5.03%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 2021 5.870 5.935 5.862 5.911 1,935,880 +0.05(+0.82%)
Aug 30, 2021 5.862 5.975 5.823 5.862 2,121,410 -0.03(-0.55%)
Aug 27, 2021 5.919 5.967 5.862 5.895 2,309,973 -0.03(-0.54%)
Aug 26, 2021 5.983 6.055 5.878 5.927 1,951,267 -0.06(-0.94%)
Aug 25, 2021 6.096 6.096 5.943 5.983 2,753,018 -0.06(-1.06%)
Aug 24, 2021 5.975 6.112 5.919 6.047 3,024,083 +0.05(+0.80%)
Aug 23, 2021 5.870 6.007 5.810 5.999 3,536,176 +0.16(+2.75%)
Aug 20, 2021 5.710 5.842 5.613 5.838 3,260,691 +0.14(+2.54%)
Aug 19, 2021 5.935 6.023 5.597 5.693 7,197,911 -0.29(-4.84%)
Aug 18, 2021 5.870 6.108 5.806 5.983 4,646,126 +0.10(+1.78%)
Aug 17, 2021 5.919 5.935 5.645 5.878 5,331,995 -0.12(-2.01%)
Aug 16, 2021 5.919 6.160 5.685 5.999 10,566,080 -0.32(-5.09%)
Aug 13, 2021 6.128 6.385 6.039 6.321 7,851,133 +0.33(+5.50%)
Aug 12, 2021 6.096 6.096 5.951 5.991 2,201,297 -0.10(-1.72%)
Aug 11, 2021 6.015 6.112 5.935 6.096 2,052,463 +0.10(+1.74%)
Aug 10, 2021 6.063 6.072 5.878 5.991 3,546,323 -0.06(-1.06%)
Aug 09, 2021 6.023 6.168 5.983 6.055 1,954,884 +0.07(+1.21%)
Aug 06, 2021 5.951 6.156 5.935 5.983 2,057,523 +0.02(+0.27%)
Aug 05, 2021 5.967 6.031 5.935 5.967 2,818,349 -0.01(-0.13%)
Aug 04, 2021 6.063 6.168 5.951 5.975 2,802,294 -0.05(-0.80%)
Aug 03, 2021 6.281 6.353 5.991 6.023 4,260,889 -0.30(-4.71%)
Aug 02, 2021 6.136 6.329 6.112 6.321 3,637,368 +0.18(+3.01%)
Jul 30, 2021 6.232 6.272 6.121 6.136 1,677,979 -0.09(-1.42%)
Jul 29, 2021 6.192 6.256 6.144 6.224 2,277,788 +0.06(+1.04%)
Jul 28, 2021 6.015 6.216 5.991 6.160 2,457,381 +0.10(+1.73%)
Jul 27, 2021 6.152 6.152 5.959 6.055 2,473,554 -0.09(-1.44%)
Jul 26, 2021 6.104 6.192 6.039 6.144 2,262,416 -0.02(-0.26%)
Jul 23, 2021 6.192 6.288 6.096 6.160 2,293,161 -0.02(-0.26%)
Jul 22, 2021 6.232 6.301 6.096 6.176 2,468,514 -0.06(-1.03%)
Jul 21, 2021 5.999 6.329 5.991 6.240 4,235,073 +0.21(+3.47%)
Jul 20, 2021 6.144 6.192 5.935 6.031 4,012,396 -0.10(-1.70%)
Jul 19, 2021 6.079 6.160 5.798 6.136 4,189,126 -0.06(-1.04%)
Jul 16, 2021 6.248 6.377 6.180 6.200 3,431,363 -0.10(-1.53%)
Jul 15, 2021 6.144 6.343 6.104 6.297 2,415,428 +0.13(+2.09%)
Jul 14, 2021 6.232 6.272 6.088 6.168 2,559,963 -0.01(-0.13%)
Jul 13, 2021 6.337 6.409 6.168 6.176 3,994,153 -0.22(-3.40%)
Jul 12, 2021 6.433 6.500 6.345 6.393 3,536,255 -0.18(-2.69%)
Jul 09, 2021 6.667 6.667 6.474 6.570 2,900,106 -0.02(-0.24%)
Jul 08, 2021 6.385 6.683 6.361 6.586 4,656,169 +0.03(+0.49%)
Jul 07, 2021 6.506 6.594 6.301 6.554 4,091,737 +0.10(+1.49%)
Jul 06, 2021 6.474 6.646 6.417 6.457 3,493,983 +0.02(+0.25%)
Jul 02, 2021 6.546 6.610 6.409 6.441 5,571,933 -0.17(-2.55%)
Jul 01, 2021 6.795 6.908 6.570 6.610 5,832,941 -0.18(-2.72%)
Jun 30, 2021 7.061 7.133 6.763 6.795 6,690,644 -0.35(-4.84%)
Jun 29, 2021 7.414 7.471 7.069 7.141 5,338,742 -0.30(-4.00%)
Jun 28, 2021 7.559 7.680 7.398 7.439 4,179,657 -0.12(-1.60%)
Jun 25, 2021 7.680 7.712 7.459 7.559 6,940,789 -0.08(-1.05%)
Jun 24, 2021 7.632 7.825 7.551 7.640 4,783,462 +0.09(+1.17%)
Jun 23, 2021 7.302 7.630 7.270 7.551 4,577,239 +0.26(+3.53%)
Jun 22, 2021 7.350 7.475 7.221 7.294 6,354,626 -0.05(-0.66%)
Jun 21, 2021 7.575 7.640 7.197 7.342 7,203,894 -0.31(-4.10%)
Jun 18, 2021 8.001 8.058 7.575 7.656 7,558,138 -0.28(-3.55%)
Jun 17, 2021 7.849 8.098 7.805 7.937 5,404,612 +0.07(+0.92%)
Jun 16, 2021 7.889 8.042 7.704 7.865 7,783,455 -0.02(-0.31%)
Jun 15, 2021 7.929 7.977 7.583 7.889 8,007,900 -0.25(-3.06%)
Jun 14, 2021 8.500 8.524 8.034 8.138 12,773,202 -0.08(-0.98%)
Jun 11, 2021 8.170 8.311 7.889 8.219 17,154,688 +0.45(+5.80%)
Jun 10, 2021 8.267 8.685 7.688 7.768 19,048,136 -0.24(-3.01%)
Jun 09, 2021 8.114 8.830 7.809 8.009 31,778,100 +0.65(+8.85%)
Jun 08, 2021 7.287 7.430 7.072 7.358 8,146,735 +0.12(+1.65%)
Jun 07, 2021 7.048 7.279 6.914 7.239 5,606,960 +0.19(+2.71%)
Jun 04, 2021 7.096 7.119 6.960 7.048 4,076,891 +0.01(+0.11%)
Jun 03, 2021 7.080 7.231 6.881 7.040 5,347,967 -0.13(-1.78%)
Jun 02, 2021 6.960 7.294 6.805 7.167 10,172,086 +0.09(+1.24%)
Jun 01, 2021 7.072 7.187 7.000 7.080 3,213,683 +0.01(+0.11%)
May 28, 2021 7.462 7.477 6.984 7.072 6,873,593 -0.22(-3.05%)
May 27, 2021 6.889 7.334 6.805 7.294 15,941,683 +0.48(+7.00%)
May 26, 2021 6.626 6.873 6.618 6.817 6,322,682 +0.16(+2.39%)
May 25, 2021 6.587 6.705 6.469 6.658 5,082,238 +0.10(+1.58%)
May 24, 2021 6.523 6.674 6.467 6.555 5,605,384 +0.14(+2.11%)
May 21, 2021 6.658 6.714 6.372 6.419 5,622,854 -0.20(-3.00%)
May 20, 2021 6.618 6.817 6.459 6.618 5,544,531 -0.03(-0.48%)
May 19, 2021 6.475 6.889 6.356 6.650 8,490,867 -0.05(-0.71%)
May 18, 2021 6.602 6.825 6.467 6.698 9,191,088 +0.24(+3.69%)
May 17, 2021 6.427 6.897 6.246 6.459 21,310,784 +0.49(+8.12%)
May 14, 2021 5.934 6.022 5.771 5.974 5,036,255 +0.07(+1.21%)
May 13, 2021 5.847 6.205 5.592 5.902 11,004,076 +0.03(+0.54%)
May 12, 2021 5.361 6.054 5.330 5.871 13,220,360 +0.47(+8.69%)
May 11, 2021 5.059 5.457 4.972 5.401 10,645,393 +0.06(+1.04%)
May 10, 2021 5.592 5.536 5.250 5.346 12,152,518 -0.19(-3.45%)
May 07, 2021 5.783 5.807 5.521 5.536 8,202,003 -0.18(-3.20%)
May 06, 2021 5.950 5.950 5.584 5.719 13,547,289 -0.49(-7.82%)
May 05, 2021 6.252 6.340 6.133 6.205 2,943,652 -0.06(-0.89%)
May 04, 2021 6.197 6.300 6.006 6.260 3,802,290 -0.02(-0.38%)
May 03, 2021 6.531 6.547 6.165 6.284 5,386,218 -0.21(-3.19%)
Apr 30, 2021 6.547 6.563 6.404 6.491 2,637,178 -0.11(-1.69%)
Apr 29, 2021 6.674 6.690 6.332 6.602 4,566,215 +0.07(+1.10%)
Apr 28, 2021 6.539 6.714 6.523 6.531 4,157,978 -0.06(-0.97%)
Apr 27, 2021 6.515 6.634 6.276 6.594 3,678,102 +0.10(+1.59%)
Apr 26, 2021 6.268 6.499 6.244 6.491 3,472,014 +0.25(+3.95%)
Apr 23, 2021 6.165 6.300 6.101 6.244 3,804,285 +0.17(+2.75%)
Apr 22, 2021 5.950 6.276 5.886 6.077 7,548,213 +0.16(+2.69%)
Apr 21, 2021 5.807 6.046 5.751 5.918 8,363,074 +0.17(+2.90%)
Apr 20, 2021 5.966 6.006 5.711 5.751 6,531,650 -0.21(-3.60%)
Apr 19, 2021 5.894 6.077 5.855 5.966 4,667,776 +0.01(+0.13%)
Apr 16, 2021 5.966 5.974 5.811 5.958 6,801,753 -0.07(-1.19%)
Apr 15, 2021 5.998 6.244 5.855 6.030 8,249,759 -0.01(-0.13%)
Apr 14, 2021 6.030 6.109 5.958 6.038 4,435,196 -0.08(-1.30%)
Apr 13, 2021 5.974 6.189 5.942 6.117 3,695,829 +0.14(+2.40%)
Apr 12, 2021 6.133 6.181 5.966 5.974 4,329,431 -0.16(-2.59%)
Apr 09, 2021 6.221 6.252 6.133 6.133 3,205,520 -0.09(-1.41%)
Apr 08, 2021 6.173 6.308 6.141 6.221 3,579,067 +0.06(+0.90%)
Apr 07, 2021 6.332 6.388 6.141 6.165 4,463,977 -0.15(-2.39%)
Apr 06, 2021 6.125 6.324 6.014 6.316 6,692,450 +0.15(+2.45%)
Apr 05, 2021 6.244 6.284 6.085 6.165 4,228,145 +0.00(+0.00%)
Apr 01, 2021 6.364 6.419 6.141 6.165 5,591,652 -0.14(-2.27%)
Mar 31, 2021 6.229 6.380 6.165 6.308 4,754,583 +0.06(+0.89%)
Mar 30, 2021 6.324 6.324 5.998 6.252 6,982,292 -0.06(-1.01%)
Mar 29, 2021 6.292 6.507 6.213 6.316 8,838,075 -0.03(-0.50%)
Mar 26, 2021 6.579 6.594 6.173 6.348 9,386,384 -0.17(-2.56%)
Mar 25, 2021 6.364 6.563 6.125 6.515 8,231,770 +0.05(+0.74%)
Mar 24, 2021 6.722 6.913 6.372 6.467 11,768,381 -0.25(-3.67%)
Mar 23, 2021 6.921 7.040 6.626 6.714 6,478,039 -0.27(-3.87%)
Mar 22, 2021 6.722 6.992 6.579 6.984 8,905,368 -0.06(-0.90%)
Mar 19, 2021 7.549 7.565 6.937 7.048 17,681,716 -0.10(-1.34%)
Mar 18, 2021 7.477 7.994 7.040 7.143 19,704,946 -0.06(-0.77%)
Mar 17, 2021 6.762 7.271 6.531 7.199 13,523,400 +0.47(+6.97%)
Mar 16, 2021 6.754 6.825 6.610 6.730 6,051,216 +0.05(+0.71%)
Mar 15, 2021 6.674 6.905 6.539 6.682 6,784,130 +0.08(+1.20%)
Mar 12, 2021 6.841 6.841 6.547 6.602 8,726,900 -0.28(-4.05%)
Mar 11, 2021 6.984 7.032 6.722 6.881 6,490,961 +0.06(+0.82%)
Mar 10, 2021 6.921 7.342 6.785 6.825 10,755,158 -0.08(-1.15%)
Mar 09, 2021 6.563 7.112 6.483 6.905 10,708,538 +0.49(+7.69%)
Mar 08, 2021 6.891 6.899 6.364 6.412 10,496,424 -0.41(-5.99%)
Mar 05, 2021 6.962 6.962 6.089 6.820 15,913,243 -0.04(-0.57%)
Mar 04, 2021 7.810 8.572 6.561 6.859 34,351,732 -0.70(-9.25%)
Mar 03, 2021 9.562 9.782 7.323 7.559 120,098,592 +0.38(+5.37%)
Mar 02, 2021 6.396 7.582 6.317 7.174 47,239,240 +1.18(+19.66%)
Mar 01, 2021 6.270 6.278 5.948 5.995 6,897,490 +0.05(+0.79%)
Feb 26, 2021 6.042 6.121 5.689 5.948 6,536,910 -0.05(-0.92%)
Feb 25, 2021 6.294 6.333 5.893 6.003 6,343,778 -0.25(-4.02%)
Feb 24, 2021 6.325 6.466 6.144 6.254 5,480,828 -0.06(-1.00%)
Feb 23, 2021 5.964 6.364 5.791 6.317 7,494,451 +0.02(+0.37%)
Feb 22, 2021 6.412 6.490 6.223 6.294 8,589,332 -0.24(-3.73%)
Feb 19, 2021 6.796 6.820 6.364 6.537 12,409,973 -0.23(-3.37%)
Feb 18, 2021 6.828 6.875 6.639 6.765 6,996,819 -0.20(-2.82%)
Feb 17, 2021 6.985 7.056 6.820 6.962 8,345,307 -0.09(-1.23%)
Feb 16, 2021 7.307 7.347 7.009 7.048 8,360,546 -0.04(-0.55%)
Feb 12, 2021 7.119 7.252 7.024 7.087 5,322,487 -0.14(-1.96%)
Feb 11, 2021 7.056 7.362 6.922 7.229 8,780,448 +0.09(+1.21%)
Feb 10, 2021 7.315 7.386 6.993 7.142 7,802,414 -0.15(-2.05%)
Feb 09, 2021 7.409 7.449 7.189 7.292 8,459,331 -0.18(-2.42%)
Feb 08, 2021 7.732 7.739 7.347 7.472 10,023,518 -0.38(-4.80%)
Feb 05, 2021 7.999 8.010 7.747 7.849 7,456,191 -0.31(-3.85%)
Feb 04, 2021 9.154 9.177 8.014 8.164 13,459,916 -0.78(-8.70%)
Feb 03, 2021 8.604 9.177 8.447 8.942 14,613,873 +0.83(+10.16%)
Feb 02, 2021 8.234 8.250 8.014 8.117 4,934,126 +0.18(+2.28%)
Feb 01, 2021 7.975 8.077 7.739 7.936 3,879,458 +0.15(+1.92%)
Jan 29, 2021 7.826 8.054 7.669 7.787 5,010,927 -0.04(-0.50%)
Jan 28, 2021 7.975 8.054 7.755 7.826 5,221,950 -0.24(-2.92%)
Jan 27, 2021 7.409 8.800 7.229 8.062 12,661,276 +0.15(+1.89%)
Jan 26, 2021 8.407 8.415 7.873 7.912 12,501,203 -0.61(-7.19%)
Jan 25, 2021 8.753 8.800 8.250 8.525 14,171,066 -0.39(-4.41%)
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.