NYSE:UWMC | Historical Stock Price | UWM Holdings Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-05-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.33$2.12$3.38$5.40$8.61$13.732020-05-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.13$13.136,218,500——
2020-12-30$13.08$13.088,041,900——
2020-12-29$13.16$13.167,492,500——
2020-12-28$13.81$13.8111,931,900——
2020-12-24$12.75$12.7510,750,100——
2020-12-23$12.11$12.1115,754,900——
2020-12-22$11.13$11.134,425,400——
2020-12-21$10.98$10.985,040,200——
2020-12-18$10.72$10.723,730,700——
2020-12-17$10.72$10.723,925,200——
2020-12-16$10.71$10.712,403,800——
2020-12-15$10.89$10.894,916,900——
2020-12-14$11.19$11.195,613,400——
2020-12-11$11.22$11.227,679,700——
2020-12-10$11.40$11.408,305,300——
2020-12-09$10.92$10.929,825,400——
2020-12-08$10.55$10.554,473,600——
2020-12-07$10.60$10.609,747,300——
2020-12-04$10.32$10.322,701,500——
2020-12-03$10.18$10.18826,200——
2020-12-02$10.05$10.05299,900——
2020-12-01$10.12$10.12370,100——
2020-11-30$10.16$10.16510,500——
2020-11-27$10.13$10.13254,100——
2020-11-25$10.04$10.04341,700——
2020-11-24$10.03$10.03112,600——
2020-11-23$10.03$10.03152,800——
2020-11-20$10.06$10.061,603,500——
2020-11-19$10.02$10.02615,900——
2020-11-18$10.00$10.00491,800——
2020-11-17$9.99$9.99124,200——
2020-11-16$9.99$9.9986,200——
2020-11-13$9.99$9.9977,700——
2020-11-12$9.98$9.9839,800——
2020-11-11$9.96$9.96520,000——
2020-11-10$9.93$9.93350,800——
2020-11-09$9.93$9.93108,900——
2020-11-06$9.92$9.92217,000——
2020-11-05$9.95$9.95213,300——
2020-11-04$9.93$9.93112,300——
2020-11-03$9.93$9.93255,000——
2020-11-02$9.92$9.92521,700——
2020-10-30$9.95$9.95331,200——
2020-10-29$9.90$9.90174,000——
2020-10-28$9.91$9.91160,100——
2020-10-27$9.94$9.94170,700——
2020-10-26$9.94$9.94462,200——
2020-10-23$9.93$9.93724,200——
2020-10-22$9.95$9.95368,600——
2020-10-21$9.98$9.98387,200——
2020-10-20$10.03$10.03614,600——
2020-10-19$10.03$10.03491,800——
2020-10-16$10.01$10.012,259,700——
2020-10-15$10.01$10.0077,900——
2020-10-14$10.00$10.00115,200——
2020-10-13$10.00$10.00229,700——
2020-10-12$9.99$9.99195,200——
2020-10-09$9.98$9.98408,300——
2020-10-08$9.99$9.992,390,500——
2020-10-07$9.99$9.991,410,000——
2020-10-06$10.05$10.05515,000——
2020-10-05$10.03$10.031,795,200——
2020-10-02$10.13$10.13627,700——
2020-10-01$10.17$10.17622,500——
2020-09-30$10.31$10.311,069,500——
2020-09-29$10.45$10.451,037,400——
2020-09-28$10.46$10.46589,000——
2020-09-25$10.35$10.351,515,100——
2020-09-24$10.20$10.201,966,300——
2020-09-23$10.45$10.458,549,800——
2020-09-22$10.81$10.8143,100——
2020-09-21$10.94$10.9486,400——
2020-09-18$11.00$11.00237,400——
2020-09-17$10.85$10.8540,800——
2020-09-16$10.76$10.7613,800——
2020-09-15$10.69$10.6914,300——
2020-09-14$10.80$10.8013,200——
2020-09-11$10.80$10.8012,900——
2020-09-10$10.78$10.7817,100——
2020-09-09$10.80$10.80247,800——
2020-09-08$10.75$10.7573,200——
2020-09-04$10.60$10.60925,900——
2020-09-03$10.51$10.5155,400——
2020-09-02$10.88$10.88143,600——
2020-09-01$10.50$10.501,700——
2020-08-31$10.54$10.541,900——
2020-08-28$10.72$10.72722,100——
2020-08-27$10.47$10.4716,400——
2020-08-26$10.50$10.50271,100——
2020-08-25$10.50$10.5058,400——
2020-08-24$10.50$10.5013,100——
2020-08-21$10.39$10.393,700——
2020-08-20$10.46$10.4689,800——
2020-08-19$10.35$10.35139,100——
2020-08-18$10.37$10.3747,200——
2020-08-17$10.59$10.590——
2020-08-14$10.59$10.59253,100——
2020-08-13$10.58$10.5819,200——
2020-08-12$10.83$10.8356,400——
2020-08-11$10.79$10.7944,700——
2020-08-10$10.69$10.6916,600——
2020-08-07$10.57$10.57274,000——
2020-08-06$10.50$10.502,500——
2020-08-05$10.47$10.478,200——
2020-08-04$10.49$10.494,700——
2020-08-03$10.35$10.3567,800——
2020-07-31$10.26$10.26257,300——
2020-07-30$10.40$10.401,100——
2020-07-29$10.49$10.492,400——
2020-07-28$10.56$10.560——
2020-07-27$10.56$10.5636,700——
2020-07-24$10.55$10.5538,000——
2020-07-23$10.74$10.74700——
2020-07-22$10.58$10.581,800——
2020-07-21$10.60$10.601,659,500——
2020-07-20$10.36$10.36600——
2020-07-17$10.50$10.5051,300——
2020-07-16$10.58$10.5835,900——
2020-07-15$10.38$10.385,800——
2020-07-14$10.55$10.55500——
2020-07-13$10.45$10.4538,900——
2020-07-10$10.35$10.3524,900——
2020-07-09$10.20$10.20800——
2020-07-08$10.20$10.200——
2020-07-07$10.20$10.200——
2020-07-06$10.20$10.200——
2020-07-02$10.20$10.2011,500——
2020-07-01$10.20$10.2033,900——
2020-06-30$10.14$10.1417,200——
2020-06-29$10.04$10.04300——
2020-06-26$10.24$10.241,000——
2020-06-25$10.23$10.2310,000——
2020-06-24$10.09$10.09200——
2020-06-23$10.02$10.02700——
2020-06-22$10.03$10.0320,300——
2020-06-19$10.00$10.000——
2020-06-18$10.00$10.004,800——
2020-06-17$10.10$10.106,400——
2020-06-16$10.00$10.00900——
2020-06-15$10.04$10.040——
2020-06-12$10.04$10.042,000——
2020-06-11$10.00$10.00102,400——
2020-06-10$10.05$10.0520,800——
2020-06-09$10.05$10.04100——
2020-06-08$9.95$9.950——
2020-06-05$9.95$9.953,300——
2020-06-04$10.02$10.02400——
2020-06-03$10.05$10.05200——
2020-06-02$10.04$10.046,900——
2020-06-01$10.04$10.04317,400——
2020-05-29$9.98$9.98400——
2020-05-28$10.05$10.052,500——
2020-05-27$10.05$10.050——
2020-05-26$10.05$10.05300——
2020-05-22$10.05$10.050——
2020-05-21$10.05$10.050——
2020-05-20$10.05$10.05800——
2020-05-19$10.05$10.05400——
2020-05-18$9.96$9.960——
2020-05-15$9.96$9.960——
2020-05-14$9.96$9.96700——
2020-05-13$10.05$10.053,300——
2020-05-12$10.00$10.007,700——
2020-05-11$10.00$10.00400——
2020-05-08$10.00$10.009,100——
2020-05-07$10.00$10.0021,500——
2020-05-06$10.20$10.200——
2020-05-05$10.20$10.201,100——
2020-05-04$10.26$10.26300——
2020-05-01$9.78$9.7815,100——