UWM Holdings

UWMC
🏛️ usa →
5.60
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 6.12 6.16 6.12 6.12 11.3K
09:32 6.15 6.15 6.15 6.15 2.5K
09:33 6.15 6.15 6.12 6.12 22.3K
09:34 6.12 6.12 6.10 6.12 12.0K
09:35 6.13 6.14 6.13 6.14 0.6K
09:36 6.14 6.14 6.13 6.14 11.0K
09:37 6.14 6.14 6.14 6.14 0.3K
09:38 6.14 6.14 6.13 6.13 1.3K
09:39 6.13 6.13 6.13 6.13 0.0K
09:40 6.13 6.13 6.13 6.13 4.3K
09:41 6.13 6.13 6.12 6.12 0.4K
09:42 6.12 6.12 6.12 6.12 0.4K
09:43 6.13 6.15 6.13 6.15 8.9K
09:44 6.15 6.15 6.13 6.13 2.6K
09:45 6.13 6.13 6.13 6.13 0.3K
09:46 6.13 6.13 6.13 6.13 0.4K
09:47 6.13 6.13 6.13 6.13 0.2K
09:48 6.13 6.14 6.11 6.11 15.5K
09:49 6.11 6.11 6.11 6.11 4.2K
09:50 6.11 6.11 6.11 6.11 1.3K
09:51 6.11 6.11 6.10 6.10 17.6K
09:52 6.10 6.10 6.08 6.08 12.4K
09:53 6.07 6.07 6.07 6.07 1.8K
09:54 6.07 6.08 6.07 6.08 1.8K
09:55 6.06 6.06 6.06 6.06 3.9K
09:56 6.06 6.06 6.05 6.05 5.7K
09:57 6.06 6.06 6.06 6.06 5.6K
09:58 6.06 6.06 6.06 6.06 1.0K
09:59 6.06 6.06 6.06 6.06 0.6K
10:00 6.06 6.06 6.06 6.06 2.5K
10:01 6.06 6.06 6.06 6.06 0.9K
10:02 6.06 6.06 6.05 6.05 1.3K
10:03 6.05 6.05 6.05 6.05 1.8K
10:04 6.05 6.05 6.05 6.05 0.1K
10:05 6.05 6.05 6.05 6.05 6.2K
10:06 6.05 6.05 6.05 6.05 0.2K
10:07 6.06 6.07 6.06 6.07 4.1K
10:08 6.07 6.07 6.07 6.07 0.5K
10:09 6.07 6.07 6.07 6.07 0.1K
10:10 6.07 6.07 6.07 6.07 0.3K
10:11 6.07 6.07 6.06 6.06 8.2K
10:12 6.06 6.06 6.06 6.06 0.0K
10:13 6.07 6.07 6.07 6.07 0.1K
10:14 6.07 6.07 6.06 6.06 8.6K
10:15 6.06 6.06 6.06 6.06 0.5K
10:16 6.06 6.06 6.04 6.04 9.0K
10:17 6.04 6.05 6.04 6.05 3.5K
10:18 6.05 6.05 6.05 6.05 0.4K
10:19 6.04 6.04 6.04 6.04 0.3K
10:20 6.05 6.05 6.05 6.05 3.2K
10:21 6.05 6.05 6.05 6.05 2.2K
10:22 6.05 6.05 6.05 6.05 1.9K
10:23 6.04 6.04 6.04 6.04 3.4K
10:24 6.04 6.05 6.03 6.04 5.1K
10:25 6.03 6.05 6.03 6.05 17.7K
10:26 6.05 6.05 6.04 6.04 0.5K
10:27 6.05 6.05 6.04 6.04 1.4K
10:28 6.04 6.04 6.04 6.04 0.4K
10:29 6.04 6.04 6.04 6.04 0.9K
10:30 6.04 6.04 6.04 6.04 6.8K
10:31 6.04 6.04 6.03 6.03 3.2K
10:32 6.03 6.04 6.03 6.04 2.1K
10:33 6.04 6.04 6.03 6.03 1.6K
10:34 6.04 6.04 6.04 6.04 0.4K
10:35 6.04 6.04 6.04 6.04 0.3K
10:36 6.04 6.04 6.04 6.04 0.2K
10:37 6.04 6.04 6.04 6.04 0.1K
10:38 6.04 6.04 6.03 6.03 1.4K
10:39 6.03 6.03 6.03 6.03 0.2K
10:40 6.01 6.02 6.01 6.02 7.2K
10:41 6.01 6.03 6.01 6.03 11.1K
10:42 6.03 6.03 6.02 6.02 5.2K
10:43 6.02 6.02 6.02 6.02 0.1K
10:44 6.02 6.02 6.02 6.02 0.2K
10:45 6.02 6.02 6.02 6.02 2.0K
10:46 6.02 6.02 6.02 6.02 0.1K
10:47 6.02 6.02 6.02 6.02 0.0K
10:48 6.03 6.03 6.03 6.03 0.7K
10:49 6.03 6.03 6.03 6.03 0.7K
10:50 6.03 6.03 6.03 6.03 0.2K
10:51 6.03 6.03 6.03 6.03 2.7K
10:52 6.03 6.03 6.03 6.03 0.2K
10:53 6.03 6.03 6.03 6.03 0.4K
10:54 6.03 6.03 6.03 6.03 0.0K
10:55 6.04 6.04 6.04 6.04 2.1K
10:56 6.03 6.03 6.03 6.03 0.7K
10:57 6.03 6.04 6.03 6.04 8.1K
10:58 6.04 6.04 6.04 6.04 0.6K
10:59 6.04 6.04 6.04 6.04 0.0K
11:00 6.04 6.04 6.04 6.04 0.0K
11:01 6.04 6.04 6.04 6.04 0.3K
11:02 6.04 6.05 6.04 6.05 8.2K
11:03 6.05 6.05 6.04 6.04 1.8K
11:04 6.05 6.05 6.05 6.05 0.2K
11:05 6.05 6.05 6.05 6.05 5.2K
11:06 6.05 6.05 6.05 6.05 0.3K
11:07 6.05 6.05 6.05 6.05 0.3K
11:08 6.05 6.05 6.05 6.05 0.4K
11:09 6.05 6.05 6.05 6.05 1.5K
11:10 6.05 6.05 6.05 6.05 0.9K
11:11 6.05 6.05 6.05 6.05 0.3K
11:12 6.05 6.05 6.05 6.05 2.9K
11:13 6.05 6.05 6.05 6.05 8.2K
11:14 6.04 6.06 6.04 6.06 6.3K
11:15 6.07 6.07 6.07 6.07 6.4K
11:16 6.07 6.07 6.07 6.07 2.0K
11:17 6.07 6.08 6.07 6.08 2.7K
11:18 6.08 6.08 6.08 6.08 1.1K
11:19 6.08 6.08 6.08 6.08 0.1K
11:20 6.08 6.08 6.08 6.08 0.3K
11:21 6.08 6.09 6.08 6.09 7.7K
11:22 6.08 6.08 6.08 6.08 5.2K
11:23 6.08 6.08 6.08 6.08 21.3K
11:24 6.08 6.08 6.08 6.08 14.5K
11:25 6.08 6.08 6.08 6.08 3.6K
11:26 6.08 6.08 6.06 6.06 50.2K
11:27 6.07 6.07 6.07 6.07 2.9K
11:28 6.06 6.06 6.06 6.06 0.8K
11:29 6.07 6.07 6.07 6.07 0.8K
11:30 6.07 6.07 6.07 6.07 0.4K
11:31 6.07 6.08 6.07 6.08 7.8K
11:32 6.08 6.08 6.08 6.08 0.0K
11:33 6.08 6.08 6.08 6.08 75.4K
11:34 6.08 6.10 6.08 6.10 11.8K
11:35 6.11 6.12 6.11 6.11 5.8K
11:36 6.11 6.11 6.10 6.10 0.7K
11:37 6.10 6.10 6.10 6.10 13.1K
11:38 6.10 6.10 6.10 6.10 3.1K
11:39 6.10 6.10 6.10 6.10 0.5K
11:40 6.10 6.10 6.08 6.08 11.2K
11:41 6.08 6.08 6.08 6.08 0.2K
11:42 6.08 6.08 6.08 6.08 2.9K
11:43 6.08 6.08 6.08 6.08 2.0K
11:44 6.08 6.08 6.08 6.08 0.2K
11:45 6.07 6.08 6.07 6.08 16.9K
11:46 6.08 6.08 6.07 6.07 11.4K
11:47 6.07 6.07 6.07 6.07 0.3K
11:48 6.07 6.07 6.07 6.07 0.1K
11:49 6.07 6.07 6.07 6.07 0.4K
11:50 6.07 6.07 6.07 6.07 0.1K
11:51 6.07 6.07 6.07 6.07 6.8K
11:52 6.06 6.06 6.06 6.06 8.2K
11:53 6.06 6.06 6.06 6.06 0.1K
11:54 6.06 6.08 6.06 6.08 11.5K
11:55 6.08 6.08 6.07 6.07 1.5K
11:56 6.07 6.07 6.07 6.07 0.0K
11:57 6.07 6.08 6.07 6.08 0.8K
11:58 6.08 6.08 6.08 6.08 0.6K
11:59 6.08 6.08 6.08 6.08 0.8K
12:00 6.08 6.08 6.08 6.08 0.0K
12:01 6.08 6.08 6.08 6.08 0.1K
12:02 6.08 6.08 6.07 6.07 4.0K
12:03 6.07 6.07 6.07 6.07 0.5K
12:04 6.07 6.07 6.07 6.07 0.0K
12:05 6.08 6.08 6.08 6.08 1.9K
12:06 6.08 6.08 6.08 6.08 1.1K
12:07 6.08 6.08 6.08 6.08 0.7K
12:08 6.08 6.08 6.08 6.08 0.0K
12:09 6.08 6.08 6.08 6.08 1.1K
12:10 6.08 6.08 6.08 6.08 13.7K
12:11 6.08 6.08 6.08 6.08 0.2K
12:12 6.08 6.08 6.08 6.08 0.1K
12:13 6.08 6.08 6.08 6.08 0.5K
12:14 6.08 6.08 6.08 6.08 0.4K
12:15 6.08 6.08 6.08 6.08 0.5K
12:16 6.08 6.08 6.08 6.08 1.5K
12:17 6.08 6.08 6.08 6.08 1.3K
12:18 6.08 6.08 6.08 6.08 0.9K
12:19 6.08 6.08 6.08 6.08 1.0K
12:20 6.08 6.08 6.08 6.08 0.3K
12:21 6.08 6.08 6.08 6.08 0.4K
12:22 6.08 6.08 6.08 6.08 0.4K
12:23 6.08 6.08 6.08 6.08 0.6K
12:24 6.08 6.08 6.08 6.08 0.6K
12:25 6.08 6.08 6.08 6.08 0.6K
12:26 6.08 6.08 6.08 6.08 1.5K
12:27 6.08 6.08 6.08 6.08 0.6K
12:28 6.08 6.08 6.08 6.08 4.0K
12:29 6.08 6.08 6.08 6.08 0.4K
12:30 6.08 6.08 6.08 6.08 8.0K
12:31 6.08 6.08 6.08 6.08 0.1K
12:32 6.08 6.08 6.08 6.08 0.4K
12:33 6.08 6.08 6.08 6.08 4.0K
12:34 6.08 6.09 6.08 6.09 13.4K
12:35 6.09 6.09 6.09 6.09 0.3K
12:36 6.09 6.09 6.09 6.09 0.0K
12:37 6.09 6.09 6.09 6.09 0.5K
12:38 6.09 6.09 6.09 6.09 0.2K
12:39 6.08 6.09 6.08 6.09 1.3K
12:40 6.09 6.09 6.09 6.09 0.2K
12:41 6.09 6.09 6.08 6.08 0.2K
12:42 6.09 6.09 6.09 6.09 2.7K
12:43 6.09 6.09 6.09 6.09 0.0K
12:44 6.09 6.09 6.09 6.09 0.8K
12:45 6.09 6.09 6.08 6.09 0.7K
12:46 6.09 6.09 6.09 6.09 0.3K
12:47 6.10 6.10 6.10 6.10 10.5K
12:48 6.10 6.10 6.09 6.10 1.1K
12:49 6.10 6.10 6.10 6.10 18.3K
12:50 6.10 6.10 6.10 6.10 0.0K
12:51 6.10 6.10 6.10 6.10 2.5K
12:52 6.10 6.10 6.09 6.09 0.1K
12:53 6.09 6.10 6.09 6.10 0.8K
12:54 6.12 6.12 6.11 6.12 28.4K
12:55 6.12 6.12 6.11 6.11 0.4K
12:56 6.11 6.11 6.11 6.11 0.1K
12:57 6.11 6.12 6.11 6.12 0.3K
12:58 6.12 6.12 6.12 6.12 0.1K
12:59 6.12 6.12 6.12 6.12 0.1K
13:00 6.12 6.12 6.10 6.10 13.8K
13:01 6.10 6.10 6.09 6.09 0.4K
13:02 6.10 6.10 6.10 6.10 0.7K
13:03 6.09 6.10 6.09 6.10 0.4K
13:04 6.10 6.10 6.10 6.10 17.6K
13:05 6.10 6.10 6.10 6.10 4.9K
13:06 6.11 6.11 6.11 6.11 5.4K
13:07 6.11 6.11 6.11 6.11 12.4K
13:08 6.11 6.11 6.11 6.11 3.2K
13:09 6.11 6.11 6.11 6.11 0.4K
13:10 6.11 6.11 6.10 6.10 8.0K
13:11 6.10 6.10 6.10 6.10 6.5K
13:12 6.10 6.10 6.10 6.10 0.3K
13:13 6.10 6.10 6.10 6.10 0.3K
13:14 6.10 6.10 6.10 6.10 0.1K
13:15 6.10 6.10 6.10 6.10 0.2K
13:16 6.10 6.10 6.10 6.10 0.0K
13:17 6.10 6.10 6.10 6.10 0.5K
13:18 6.10 6.10 6.10 6.10 0.1K
13:19 6.10 6.10 6.10 6.10 1.3K
13:20 6.10 6.11 6.10 6.11 4.2K
13:21 6.10 6.10 6.10 6.10 9.5K
13:22 6.10 6.10 6.10 6.10 2.7K
13:23 6.10 6.10 6.10 6.10 4.1K
13:24 6.10 6.10 6.10 6.10 0.2K
13:25 6.10 6.10 6.10 6.10 0.6K
13:26 6.10 6.10 6.10 6.10 2.6K
13:27 6.10 6.10 6.10 6.10 0.3K
13:28 6.10 6.10 6.10 6.10 1.2K
13:29 6.10 6.10 6.10 6.10 1.6K
13:30 6.10 6.10 6.10 6.10 0.6K
13:31 6.10 6.10 6.10 6.10 0.6K
13:32 6.10 6.10 6.10 6.10 0.9K
13:33 6.10 6.10 6.10 6.10 1.8K
13:34 6.10 6.10 6.10 6.10 0.4K
13:35 6.10 6.10 6.10 6.10 0.9K
13:36 6.10 6.10 6.10 6.10 0.5K
13:37 6.10 6.10 6.09 6.10 2.7K
13:38 6.10 6.10 6.10 6.10 1.1K
13:39 6.10 6.10 6.10 6.10 1.2K
13:40 6.10 6.10 6.10 6.10 0.7K
13:41 6.10 6.10 6.10 6.10 0.6K
13:42 6.10 6.10 6.10 6.10 0.4K
13:43 6.10 6.10 6.10 6.10 2.9K
13:44 6.10 6.10 6.10 6.10 1.3K
13:45 6.10 6.10 6.10 6.10 0.3K
13:46 6.10 6.10 6.10 6.10 0.4K
13:47 6.10 6.10 6.10 6.10 0.6K
13:48 6.10 6.10 6.10 6.10 25.8K
13:49 6.10 6.10 6.10 6.10 25.0K
13:50 6.10 6.10 6.10 6.10 1.8K
13:51 6.10 6.10 6.10 6.10 6.3K
13:52 6.10 6.11 6.10 6.11 79.4K
13:53 6.11 6.11 6.11 6.11 1.1K
13:54 6.11 6.11 6.11 6.11 1.0K
13:55 6.11 6.11 6.11 6.11 1.2K
13:56 6.11 6.11 6.10 6.10 37.1K
13:57 6.10 6.10 6.10 6.10 16.6K
13:58 6.10 6.10 6.10 6.10 17.9K
13:59 6.10 6.10 6.10 6.10 13.7K
14:00 6.10 6.10 6.09 6.09 19.7K
14:01 6.09 6.10 6.09 6.10 2.6K
14:02 6.10 6.10 6.10 6.10 0.9K
14:03 6.10 6.10 6.10 6.10 9.5K
14:04 6.10 6.10 6.10 6.10 4.2K
14:05 6.10 6.10 6.10 6.10 0.4K
14:06 6.10 6.10 6.10 6.10 1.4K
14:07 6.10 6.10 6.10 6.10 0.2K
14:08 6.10 6.10 6.10 6.10 0.5K
14:09 6.10 6.10 6.10 6.10 0.3K
14:10 6.10 6.10 6.10 6.10 4.4K
14:11 6.09 6.10 6.09 6.10 6.7K
14:12 6.10 6.10 6.10 6.10 0.6K
14:13 6.10 6.10 6.10 6.10 0.8K
14:14 6.10 6.11 6.10 6.11 6.2K
14:15 6.11 6.11 6.10 6.10 1.3K
14:16 6.10 6.10 6.10 6.10 1.0K
14:17 6.10 6.10 6.09 6.09 3.3K
14:18 6.09 6.09 6.09 6.09 0.1K
14:19 6.09 6.09 6.09 6.09 0.0K
14:20 6.09 6.10 6.09 6.10 0.5K
14:21 6.10 6.10 6.10 6.10 0.2K
14:22 6.10 6.10 6.10 6.10 0.2K
14:23 6.10 6.10 6.10 6.10 0.8K
14:24 6.10 6.11 6.10 6.11 4.6K
14:25 6.11 6.11 6.11 6.11 0.6K
14:26 6.11 6.11 6.11 6.11 0.4K
14:27 6.11 6.12 6.11 6.12 30.3K
14:28 6.12 6.12 6.11 6.11 5.2K
14:29 6.11 6.11 6.11 6.11 0.5K
14:30 6.12 6.12 6.12 6.12 7.6K
14:31 6.12 6.12 6.11 6.11 3.6K
14:32 6.11 6.11 6.11 6.11 1.4K
14:33 6.11 6.11 6.11 6.11 0.3K
14:34 6.10 6.10 6.10 6.10 1.9K
14:35 6.10 6.10 6.10 6.10 0.0K
14:36 6.11 6.11 6.11 6.11 1.2K
14:37 6.11 6.11 6.11 6.11 0.4K
14:38 6.11 6.11 6.11 6.11 0.8K
14:39 6.11 6.11 6.11 6.11 1.4K
14:40 6.11 6.11 6.11 6.11 1.3K
14:41 6.11 6.11 6.11 6.11 2.1K
14:42 6.11 6.11 6.11 6.11 0.6K
14:43 6.11 6.11 6.10 6.10 10.1K
14:44 6.11 6.11 6.11 6.11 0.7K
14:45 6.11 6.11 6.11 6.11 0.3K
14:46 6.11 6.11 6.11 6.11 0.4K
14:47 6.11 6.11 6.11 6.11 1.2K
14:48 6.11 6.11 6.11 6.11 2.4K
14:49 6.11 6.11 6.11 6.11 0.8K
14:50 6.11 6.11 6.11 6.11 0.4K
14:51 6.11 6.11 6.11 6.11 0.4K
14:52 6.11 6.11 6.11 6.11 2.3K
14:53 6.11 6.11 6.11 6.11 1.0K
14:54 6.11 6.11 6.10 6.10 0.7K
14:55 6.10 6.11 6.10 6.11 0.3K
14:56 6.11 6.11 6.11 6.11 0.9K
14:57 6.11 6.11 6.11 6.11 0.4K
14:58 6.11 6.11 6.11 6.11 1.7K
14:59 6.11 6.11 6.11 6.11 2.1K
15:00 6.11 6.11 6.10 6.10 2.9K
15:01 6.10 6.10 6.10 6.10 0.2K
15:02 6.10 6.11 6.10 6.11 0.8K
15:03 6.10 6.11 6.10 6.11 1.6K
15:04 6.11 6.11 6.11 6.11 1.3K
15:05 6.11 6.11 6.11 6.11 1.7K
15:06 6.11 6.11 6.11 6.11 1.2K
15:07 6.11 6.11 6.11 6.11 1.1K
15:08 6.11 6.11 6.10 6.11 0.7K
15:09 6.11 6.11 6.10 6.11 1.1K
15:10 6.11 6.11 6.10 6.10 1.9K
15:11 6.11 6.11 6.11 6.11 2.1K
15:12 6.11 6.11 6.10 6.11 1.0K
15:13 6.11 6.11 6.11 6.11 0.7K
15:14 6.11 6.11 6.10 6.11 0.7K
15:15 6.11 6.11 6.11 6.11 1.6K
15:16 6.11 6.11 6.11 6.11 1.1K
15:17 6.11 6.11 6.11 6.11 2.4K
15:18 6.11 6.11 6.11 6.11 2.4K
15:19 6.11 6.11 6.11 6.11 8.1K
15:20 6.10 6.11 6.10 6.11 2.3K
15:21 6.11 6.11 6.11 6.11 0.4K
15:22 6.11 6.11 6.11 6.11 0.9K
15:23 6.11 6.11 6.11 6.11 0.6K
15:24 6.11 6.11 6.11 6.11 2.6K
15:25 6.11 6.11 6.11 6.11 3.5K
15:26 6.11 6.11 6.11 6.11 1.5K
15:27 6.11 6.11 6.11 6.11 5.0K
15:28 6.11 6.11 6.11 6.11 0.8K
15:29 6.11 6.11 6.11 6.11 2.9K
15:30 6.11 6.11 6.10 6.10 3.3K
15:31 6.11 6.11 6.11 6.11 1.2K
15:32 6.11 6.11 6.11 6.11 2.4K
15:33 6.11 6.11 6.11 6.11 0.7K
15:34 6.11 6.11 6.10 6.10 5.2K
15:35 6.10 6.11 6.10 6.11 8.1K
15:36 6.11 6.11 6.11 6.11 2.1K
15:37 6.11 6.11 6.11 6.11 1.6K
15:38 6.11 6.11 6.11 6.11 1.8K
15:39 6.11 6.12 6.11 6.12 9.8K
15:40 6.12 6.14 6.12 6.14 73.1K
15:41 6.14 6.14 6.13 6.13 2.6K
15:42 6.13 6.14 6.13 6.14 4.2K
15:43 6.14 6.14 6.14 6.14 0.9K
15:44 6.14 6.14 6.14 6.14 7.1K
15:45 6.14 6.14 6.14 6.14 12.7K
15:46 6.14 6.14 6.14 6.14 13.5K
15:47 6.14 6.14 6.14 6.14 7.1K
15:48 6.14 6.14 6.13 6.14 6.7K
15:49 6.14 6.14 6.14 6.14 4.4K
15:50 6.14 6.16 6.14 6.16 63.9K
15:51 6.16 6.17 6.16 6.16 32.4K
15:52 6.16 6.16 6.15 6.15 4.6K
15:53 6.15 6.15 6.15 6.15 17.1K
15:54 6.15 6.15 6.14 6.14 4.5K
15:55 6.14 6.16 6.14 6.16 12.1K
15:56 6.16 6.16 6.15 6.15 24.5K
15:57 6.15 6.16 6.15 6.15 12.5K
15:58 6.16 6.16 6.16 6.16 8.2K
15:59 6.16 6.16 6.16 6.16 22.2K
16:00 6.16 6.17 6.06 6.17 820.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available