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 (%)
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 -0.02(-0.36%)
Jun 14, 2023 5.321 5.377 5.190 5.237 1,291,881 -0.06(-1.06%)
Jun 13, 2023 5.284 5.368 5.195 5.293 1,427,503 +0.06(+1.07%)
Jun 12, 2023 5.068 5.256 5.050 5.237 896,576 +0.18(+3.52%)
Jun 09, 2023 5.059 5.115 4.984 5.059 615,314 -0.01(-0.18%)
Jun 08, 2023 5.059 5.106 5.003 5.068 583,309 +0.00(+0.00%)
Jun 07, 2023 4.965 5.087 4.956 5.068 836,109 +0.12(+2.46%)
Jun 06, 2023 4.722 4.956 4.722 4.947 756,387 +0.17(+3.53%)
Jun 05, 2023 4.862 4.947 4.713 4.778 1,131,364 -0.08(-1.73%)
Jun 02, 2023 4.900 4.928 4.825 4.862 1,007,637 -0.01(-0.19%)
Jun 01, 2023 4.806 4.956 4.778 4.872 1,232,860 +0.07(+1.36%)
May 31, 2023 4.853 4.900 4.656 4.806 1,399,902 -0.07(-1.54%)
May 30, 2023 4.853 5.017 4.825 4.881 1,212,807 +0.07(+1.36%)
May 26, 2023 4.853 4.895 4.694 4.815 1,878,964 +0.24(+5.33%)
May 25, 2023 4.656 4.661 4.502 4.572 1,389,172 -0.01(-0.20%)
May 24, 2023 4.544 4.591 4.478 4.581 1,049,046 -0.01(-0.20%)
May 23, 2023 4.591 4.684 4.553 4.591 1,169,264 -0.05(-1.01%)
May 22, 2023 4.647 4.656 4.550 4.637 1,211,432 -0.06(-1.20%)
May 19, 2023 4.815 4.853 4.628 4.694 1,165,050 -0.11(-2.34%)
May 18, 2023 4.731 4.806 4.656 4.806 1,572,632 +0.04(+0.79%)
May 17, 2023 4.806 4.815 4.703 4.769 880,905 +0.01(+0.20%)
May 16, 2023 4.806 4.843 4.736 4.759 1,180,307 -0.08(-1.74%)
May 15, 2023 4.628 4.890 4.591 4.843 1,464,857 +0.23(+5.08%)
May 12, 2023 4.516 4.628 4.469 4.609 1,247,393 +0.07(+1.44%)
May 11, 2023 4.478 4.684 4.469 4.544 1,246,899 +0.07(+1.46%)
May 10, 2023 5.199 5.199 4.422 4.478 5,451,911 -0.98(-18.01%)
May 09, 2023 5.452 5.509 5.349 5.462 1,569,078 -0.02(-0.34%)
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%)
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.