5 DAY PERFORMANCE
-1.64%
1 MONTH PERFORMANCE
-21.15%
3 MONTH PERFORMANCE
-3.02%
6 MONTH PERFORMANCE
-10.43%
YEAR-TO-DATE PERFORMANCE
+9.82%
1 YEAR PERFORMANCE
-26.11%
UWM Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $4.81 | $4.81 (0%) | $4.94 | $4.74 | 11.50 M | $7.74 B |
| 02/17/2026 | $4.87 | $4.84 (-0.62%) | $4.97 | $4.83 | 13.76 M | $7.70 B |
| 02/13/2026 | $4.79 | $4.89 (2.09%) | $5.08 | $4.75 | 15.26 M | $7.78 B |
| 02/12/2026 | $4.74 | $4.70 (-0.84%) | $4.82 | $4.67 | 10.85 M | $7.48 B |
| 02/11/2026 | $4.77 | $4.67 (-2.1%) | $4.81 | $4.57 | 13.61 M | $7.43 B |
| 02/10/2026 | $4.70 | $4.84 (2.98%) | $4.90 | $4.67 | 16.99 M | $7.70 B |
| 02/09/2026 | $4.69 | $4.63 (-1.28%) | $4.80 | $4.51 | 13.46 M | $7.37 B |
| 02/06/2026 | $5.26 | $4.75 (-9.7%) | $5.26 | $4.68 | 25.50 M | $7.56 B |
| 02/05/2026 | $5.02 | $5.15 (2.59%) | $5.19 | $4.93 | 16.82 M | $8.20 B |
| 02/04/2026 | $5.04 | $5.14 (1.98%) | $5.17 | $4.88 | 21.68 M | $8.18 B |
| 02/03/2026 | $5.22 | $5.08 (-2.68%) | $5.49 | $5.00 | 31.69 M | $8.09 B |
| 02/02/2026 | $4.89 | $5.13 (4.91%) | $5.41 | $4.80 | 30.61 M | $8.17 B |
| 01/30/2026 | $5.32 | $4.91 (-7.71%) | $5.38 | $4.81 | 42.07 M | $7.82 B |
| 01/29/2026 | $5.91 | $5.70 (-3.55%) | $5.93 | $5.68 | 15.18 M | $9.07 B |
| 01/28/2026 | $5.85 | $5.89 (0.68%) | $5.97 | $5.80 | 12.72 M | $9.38 B |
| 01/27/2026 | $5.79 | $5.86 (1.21%) | $5.90 | $5.70 | 9.28 M | $9.33 B |
| 01/26/2026 | $5.82 | $5.78 (-0.69%) | $5.82 | $5.67 | 8.58 M | $9.20 B |
| 01/23/2026 | $5.75 | $5.79 (0.7%) | $5.98 | $5.70 | 16.09 M | $9.22 B |
| 01/22/2026 | $5.85 | $5.80 (-0.85%) | $5.97 | $5.76 | 10.27 M | $9.23 B |
| 01/21/2026 | $5.74 | $5.79 (0.87%) | $5.87 | $5.64 | 16.09 M | $9.22 B |
| 01/20/2026 | $5.85 | $5.77 (-1.37%) | $5.92 | $5.70 | 22.37 M | $9.18 B |
| 01/16/2026 | $5.77 | $6.10 (5.72%) | $6.15 | $5.76 | 32.45 M | $9.71 B |
| 01/15/2026 | $5.45 | $5.80 (6.42%) | $5.83 | $5.45 | 24.71 M | $9.23 B |
| 01/14/2026 | $5.38 | $5.45 (1.3%) | $5.58 | $5.26 | 18.48 M | $8.68 B |
| 01/13/2026 | $5.38 | $5.37 (-0.19%) | $5.47 | $5.23 | 14.54 M | $8.55 B |
| 01/12/2026 | $5.23 | $5.34 (2.1%) | $5.44 | $5.20 | 16.55 M | $8.50 B |
| 01/09/2026 | $4.96 | $5.36 (8.06%) | $5.47 | $4.95 | 49.60 M | $8.53 B |
| 01/08/2026 | $4.58 | $4.71 (2.84%) | $4.83 | $4.53 | 14.31 M | $7.50 B |
| 01/07/2026 | $4.54 | $4.63 (1.98%) | $4.84 | $4.52 | 20.24 M | $7.37 B |
| 01/06/2026 | $4.36 | $4.51 (3.44%) | $4.54 | $4.31 | 14.73 M | $7.18 B |
| 01/05/2026 | $4.38 | $4.45 (1.6%) | $4.52 | $4.28 | 14.74 M | $7.08 B |
| 01/02/2026 | $4.41 | $4.41 (0%) | $4.46 | $4.34 | 8.90 M | $7.02 B |
| 12/31/2025 | $4.40 | $4.38 (-0.45%) | $4.41 | $4.33 | 8.63 M | $6.97 B |
| 12/30/2025 | $4.37 | $4.42 (1.14%) | $4.48 | $4.36 | 10.07 M | $7.04 B |
| 12/29/2025 | $4.56 | $4.40 (-3.51%) | $4.58 | $4.38 | 11.91 M | $7.00 B |
| 12/26/2025 | $4.65 | $4.59 (-1.29%) | $4.65 | $4.53 | 8.97 M | $7.31 B |
| 12/24/2025 | $4.65 | $4.65 (0%) | $4.69 | $4.61 | 4.55 M | $7.40 B |
| 12/23/2025 | $4.82 | $4.63 (-3.94%) | $4.87 | $4.63 | 9.13 M | $7.37 B |
| 12/22/2025 | $4.90 | $4.87 (-0.61%) | $4.96 | $4.85 | 5.70 M | $7.75 B |
| 12/19/2025 | $4.80 | $4.87 (1.46%) | $4.93 | $4.77 | 24.71 M | $7.75 B |
| 12/18/2025 | $4.82 | $4.85 (0.62%) | $4.88 | $4.76 | 30.74 M | $7.72 B |
| 12/17/2025 | $4.81 | $4.85 (0.83%) | $5.01 | $4.74 | 42.11 M | $7.72 B |
| 12/16/2025 | $5.22 | $5.12 (-1.92%) | $5.25 | $5.01 | 10.71 M | $8.15 B |
| 12/15/2025 | $5.43 | $5.27 (-2.95%) | $5.43 | $5.10 | 12.58 M | $8.39 B |
| 12/12/2025 | $5.58 | $5.38 (-3.58%) | $5.62 | $5.37 | 4.56 M | $8.56 B |
| 12/11/2025 | $5.69 | $5.57 (-2.11%) | $5.82 | $5.56 | 7.18 M | $8.87 B |
| 12/10/2025 | $5.52 | $5.61 (1.63%) | $5.70 | $5.49 | 10.05 M | $8.93 B |
| 12/09/2025 | $5.64 | $5.55 (-1.6%) | $5.65 | $5.49 | 5.67 M | $8.83 B |
| 12/08/2025 | $5.73 | $5.64 (-1.57%) | $5.76 | $5.58 | 8.18 M | $8.98 B |
| 12/05/2025 | $5.77 | $5.73 (-0.69%) | $5.93 | $5.65 | 8.42 M | $9.12 B |
| 12/04/2025 | $5.64 | $5.80 (2.84%) | $5.81 | $5.62 | 6.68 M | $9.23 B |
| 12/03/2025 | $5.68 | $5.67 (-0.18%) | $5.80 | $5.63 | 5.47 M | $9.03 B |
| 12/02/2025 | $5.91 | $5.64 (-4.57%) | $5.97 | $5.63 | 8.00 M | $8.98 B |
| 12/01/2025 | $5.69 | $5.86 (2.99%) | $5.92 | $5.66 | 9.65 M | $9.33 B |
| 11/28/2025 | $5.81 | $5.85 (0.69%) | $5.90 | $5.77 | 3.71 M | $9.31 B |
| 11/26/2025 | $5.70 | $5.77 (1.23%) | $5.89 | $5.68 | 6.59 M | $9.18 B |
| 11/25/2025 | $5.28 | $5.72 (8.33%) | $5.74 | $5.28 | 11.49 M | $9.10 B |
| 11/24/2025 | $5.22 | $5.25 (0.57%) | $5.26 | $5.13 | 6.56 M | $8.36 B |
| 11/21/2025 | $4.90 | $5.15 (5.1%) | $5.18 | $4.90 | 9.71 M | $8.20 B |
| 11/20/2025 | $5.07 | $4.85 (-4.34%) | $5.23 | $4.84 | 8.91 M | $7.72 B |
| 11/19/2025 | $4.99 | $5.00 (0.2%) | $5.03 | $4.87 | 7.26 M | $7.96 B |
| 11/18/2025 | $4.90 | $4.96 (1.22%) | $5.02 | $4.81 | 8.43 M | $7.90 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
