Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Uwm Hldg Corp
(NY:
UWMC
)
7.350
-0.150 (-2.00%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
6.270
6.380
6.260
6.300
971,629
-0.03(-0.47%)
Apr 29, 2024
6.450
6.520
6.280
6.330
1,259,668
-0.06(-0.94%)
Apr 26, 2024
6.430
6.540
6.380
6.390
979,096
+0.00(+0.00%)
Apr 25, 2024
6.400
6.465
6.220
6.390
2,202,703
-0.17(-2.59%)
Apr 24, 2024
6.390
6.600
6.360
6.560
1,781,820
+0.15(+2.34%)
Apr 23, 2024
6.230
6.440
6.230
6.410
1,469,691
+0.16(+2.56%)
Apr 22, 2024
6.180
6.260
6.149
6.250
1,419,126
+0.10(+1.63%)
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%)
Feb 01, 2024
6.621
6.976
6.621
6.956
1,689,168
+0.35(+5.37%)
Jan 31, 2024
6.700
6.833
6.591
6.601
1,356,082
-0.12(-1.76%)
Jan 30, 2024
6.582
6.769
6.537
6.720
1,737,467
+0.11(+1.64%)
Jan 29, 2024
6.454
6.621
6.414
6.611
636,825
+0.15(+2.29%)
Jan 26, 2024
6.473
6.532
6.449
6.463
823,425
+0.05(+0.77%)
Jan 25, 2024
6.414
6.522
6.306
6.414
872,030
+0.10(+1.56%)
Jan 24, 2024
6.493
6.537
6.276
6.316
1,123,200
-0.09(-1.38%)
Jan 23, 2024
6.463
6.542
6.385
6.404
603,848
-0.03(-0.46%)
Jan 22, 2024
6.276
6.493
6.266
6.434
1,315,372
+0.18(+2.83%)
Jan 19, 2024
6.109
6.256
6.040
6.256
885,803
+0.15(+2.42%)
Jan 18, 2024
6.079
6.138
5.961
6.109
827,006
+0.10(+1.64%)
Jan 17, 2024
6.040
6.074
5.902
6.010
2,751,960
-0.15(-2.40%)
Jan 16, 2024
6.404
6.419
6.109
6.158
2,151,246
-0.34(-5.16%)
Jan 12, 2024
6.493
6.562
6.454
6.493
1,121,776
+0.03(+0.46%)
Jan 11, 2024
6.542
6.542
6.296
6.463
1,259,556
-0.05(-0.76%)
Jan 10, 2024
6.365
6.631
6.365
6.513
1,504,860
-0.07(-1.05%)
Jan 09, 2024
6.532
6.690
6.527
6.582
1,475,830
-0.04(-0.60%)
Jan 08, 2024
6.601
6.729
6.582
6.621
980,437
+0.04(+0.60%)
Jan 05, 2024
6.434
6.705
6.365
6.582
1,091,212
+0.12(+1.83%)
Jan 04, 2024
6.552
6.606
6.449
6.463
1,111,143
-0.09(-1.35%)
Jan 03, 2024
6.779
6.779
6.405
6.552
2,086,721
-0.36(-5.27%)
Jan 02, 2024
6.936
7.074
6.739
6.917
2,387,375
-0.13(-1.82%)
Dec 29, 2023
7.104
7.124
6.941
7.045
1,419,982
-0.07(-0.97%)
Dec 28, 2023
7.064
7.133
7.015
7.114
844,327
+0.00(+0.00%)
Dec 27, 2023
7.114
7.173
7.045
7.114
863,055
+0.03(+0.42%)
Dec 26, 2023
6.995
7.104
6.941
7.084
775,094
+0.07(+0.98%)
Dec 22, 2023
7.094
7.109
6.971
7.015
1,296,476
-0.04(-0.56%)
Dec 21, 2023
7.114
7.129
6.936
7.055
1,457,468
+0.06(+0.85%)
Dec 20, 2023
7.202
7.321
6.986
6.995
2,174,386
-0.22(-3.01%)
Dec 19, 2023
7.064
7.281
6.887
7.212
2,522,236
+0.21(+2.95%)
Dec 18, 2023
6.908
7.054
6.733
7.005
2,097,277
+0.09(+1.26%)
Dec 15, 2023
6.704
6.932
6.680
6.918
3,360,987
+0.20(+3.04%)
Dec 14, 2023
6.277
6.782
6.277
6.714
3,386,266
+0.52(+8.48%)
Dec 13, 2023
5.810
6.218
5.757
6.189
2,177,727
+0.43(+7.42%)
Dec 12, 2023
5.781
5.820
5.723
5.762
961,102
-0.01(-0.17%)
Dec 11, 2023
5.703
5.781
5.674
5.771
702,638
+0.07(+1.19%)
Dec 08, 2023
5.587
5.737
5.558
5.703
811,995
+0.11(+1.91%)
Dec 07, 2023
5.499
5.606
5.446
5.596
733,328
+0.11(+1.95%)
Dec 06, 2023
5.441
5.616
5.441
5.490
967,088
-0.02(-0.35%)
Dec 05, 2023
5.567
5.567
5.431
5.509
892,931
-0.06(-1.05%)
Dec 04, 2023
5.499
5.626
5.499
5.567
762,434
-0.01(-0.17%)
Dec 01, 2023
5.305
5.577
5.276
5.577
1,101,162
+0.28(+5.32%)
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%)
Sep 01, 2023
5.721
5.788
5.588
5.616
1,084,422
-0.07(-1.17%)
Aug 31, 2023
5.597
5.712
5.564
5.683
1,263,284
+0.10(+1.71%)
Aug 30, 2023
5.454
5.597
5.435
5.588
1,021,498
+0.14(+2.63%)
Aug 29, 2023
5.349
5.464
5.329
5.445
880,199
+0.08(+1.42%)
Aug 28, 2023
5.330
5.387
5.311
5.368
1,100,723
+0.08(+1.44%)
Aug 25, 2023
5.273
5.378
5.244
5.292
594,248
+0.00(+0.00%)
Aug 24, 2023
5.416
5.430
5.292
5.292
785,250
-0.13(-2.46%)
Aug 23, 2023
5.311
5.435
5.273
5.425
601,300
+0.12(+2.34%)
Aug 22, 2023
5.387
5.397
5.244
5.302
858,393
-0.01(-0.18%)
Aug 21, 2023
5.511
5.569
5.297
5.311
668,579
-0.23(-4.13%)
Aug 18, 2023
5.445
5.559
5.416
5.540
586,670
+0.09(+1.57%)
Aug 17, 2023
5.559
5.578
5.454
5.454
772,655
-0.10(-1.72%)
Aug 16, 2023
5.673
5.745
5.549
5.549
760,442
-0.16(-2.84%)
Aug 15, 2023
5.740
5.750
5.607
5.712
1,069,171
-0.07(-1.16%)
Aug 14, 2023
5.883
5.902
5.769
5.778
932,421
-0.10(-1.78%)
Aug 11, 2023
5.902
5.979
5.864
5.883
1,312,095
-0.04(-0.64%)
Aug 10, 2023
6.341
6.379
5.883
5.921
1,666,909
-0.41(-6.48%)
Aug 09, 2023
6.198
6.656
6.169
6.331
1,709,654
+0.31(+5.23%)
Aug 08, 2023
6.246
6.350
5.816
6.017
2,453,136
-0.51(-7.75%)
Aug 07, 2023
6.436
6.579
6.403
6.522
1,518,807
+0.10(+1.48%)
Aug 04, 2023
6.188
6.532
6.179
6.427
1,739,923
+0.30(+4.82%)
Aug 03, 2023
6.188
6.322
6.107
6.131
960,134
-0.11(-1.83%)
Aug 02, 2023
6.226
6.303
6.160
6.246
1,246,353
+0.03(+0.46%)
Aug 01, 2023
6.198
6.265
6.189
6.217
747,845
-0.04(-0.61%)
Jul 31, 2023
6.312
6.384
6.193
6.255
1,315,374
-0.02(-0.30%)
Jul 28, 2023
6.169
6.284
6.102
6.274
797,474
+0.17(+2.81%)
Jul 27, 2023
6.179
6.331
6.069
6.102
1,043,675
-0.09(-1.39%)
Jul 26, 2023
6.112
6.207
6.093
6.188
685,588
+0.07(+1.09%)
Jul 25, 2023
6.017
6.246
6.017
6.122
1,043,584
+0.07(+1.10%)
Jul 24, 2023
5.921
6.093
5.912
6.055
833,590
+0.11(+1.93%)
Jul 21, 2023
6.045
6.112
5.930
5.940
1,069,357
-0.06(-0.95%)
Jul 20, 2023
5.988
6.055
5.912
5.998
791,122
-0.03(-0.47%)
Jul 19, 2023
5.702
6.045
5.702
6.026
1,686,208
+0.31(+5.51%)
Jul 18, 2023
5.654
5.845
5.654
5.712
961,180
+0.03(+0.50%)
Jul 17, 2023
5.731
5.745
5.573
5.683
915,112
-0.06(-1.00%)
Jul 14, 2023
5.816
5.855
5.702
5.740
1,037,800
-0.10(-1.63%)
Jul 13, 2023
5.702
5.845
5.683
5.835
1,464,485
+0.14(+2.51%)
Jul 12, 2023
5.473
5.740
5.464
5.692
1,671,518
+0.28(+5.11%)
Jul 11, 2023
5.397
5.487
5.359
5.416
1,048,781
+0.09(+1.61%)
Jul 10, 2023
4.901
5.349
4.892
5.330
1,907,043
+0.40(+8.12%)
Jul 07, 2023
4.863
4.987
4.863
4.930
1,721,281
+0.04(+0.78%)
Jul 06, 2023
4.968
4.977
4.768
4.892
1,733,260
-0.16(-3.21%)
Jul 05, 2023
5.197
5.197
4.987
5.054
1,345,251
-0.16(-3.11%)
Jul 03, 2023
5.302
5.364
5.206
5.216
651,883
-0.12(-2.32%)
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
-0.26(-4.79%)
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%)
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
.