UWM Holdings

UWMC
🏛️ usa →
5.98
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 5.92 6.71 5.92 5.95 52.1K
09:32 5.92 5.92 5.92 5.92 41.7K
09:33 6.05 6.16 6.05 6.16 58.2K
09:34 6.16 6.16 6.13 6.13 3.6K
09:35 6.00 6.07 5.97 6.07 29.3K
09:36 6.10 6.17 6.10 6.16 12.9K
09:37 6.16 6.16 6.00 6.00 51.6K
09:38 6.00 6.02 6.00 6.02 8.6K
09:39 5.99 6.01 5.99 6.01 31.5K
09:40 6.01 6.01 5.98 6.01 30.2K
09:41 6.01 6.01 6.00 6.01 16.1K
09:42 6.01 6.08 6.01 6.06 28.5K
09:43 6.05 6.07 6.04 6.04 30.1K
09:44 6.04 6.08 6.04 6.07 36.5K
09:45 6.10 6.11 6.10 6.11 20.7K
09:46 6.13 6.13 6.06 6.07 25.6K
09:47 6.05 6.05 6.00 6.00 28.7K
09:48 6.00 6.00 5.98 5.98 29.1K
09:49 5.98 5.98 5.95 5.97 14.7K
09:50 5.97 5.97 5.95 5.95 20.2K
09:51 5.95 5.96 5.94 5.96 16.8K
09:52 5.96 5.97 5.96 5.96 10.3K
09:53 5.96 5.98 5.94 5.98 49.3K
09:54 6.01 6.04 5.99 6.04 40.2K
09:55 6.04 6.05 6.02 6.04 31.8K
09:56 6.06 6.06 6.03 6.03 17.3K
09:57 6.03 6.03 5.99 6.01 19.1K
09:58 6.01 6.02 5.99 6.02 9.4K
09:59 6.02 6.05 6.02 6.05 15.0K
10:00 6.04 6.05 6.04 6.05 13.7K
10:01 6.03 6.03 5.98 6.00 19.6K
10:02 5.99 6.02 5.99 6.02 23.2K
10:03 6.03 6.03 6.02 6.02 11.5K
10:04 6.03 6.03 6.02 6.02 25.9K
10:05 6.02 6.02 6.02 6.02 5.4K
10:06 6.02 6.02 6.01 6.02 11.9K
10:07 6.00 6.01 6.00 6.00 34.2K
10:08 5.99 5.99 5.98 5.98 14.3K
10:09 5.98 5.98 5.97 5.97 9.5K
10:10 5.97 5.97 5.91 5.91 21.6K
10:11 5.91 5.92 5.87 5.87 31.3K
10:12 5.88 5.88 5.87 5.87 23.8K
10:13 5.87 5.87 5.84 5.84 40.1K
10:14 5.82 5.83 5.82 5.83 38.0K
10:15 5.82 5.82 5.81 5.82 11.4K
10:16 5.86 5.86 5.85 5.85 33.1K
10:17 5.85 5.85 5.84 5.84 10.0K
10:18 5.84 5.85 5.83 5.84 16.1K
10:19 5.84 5.86 5.83 5.86 28.7K
10:20 5.87 5.88 5.86 5.87 17.3K
10:21 5.88 5.90 5.88 5.88 19.6K
10:22 5.88 5.92 5.88 5.92 23.4K
10:23 5.92 5.93 5.92 5.93 12.7K
10:24 5.93 5.93 5.89 5.89 25.7K
10:25 5.89 5.89 5.88 5.88 7.2K
10:26 5.88 5.89 5.88 5.89 11.2K
10:27 5.91 5.91 5.90 5.90 13.3K
10:28 5.90 5.92 5.90 5.91 33.1K
10:29 5.91 5.94 5.91 5.94 6.5K
10:30 5.95 5.96 5.93 5.93 27.0K
10:31 5.94 5.94 5.93 5.93 24.4K
10:32 5.93 5.94 5.93 5.93 15.4K
10:33 5.93 5.94 5.92 5.94 20.2K
10:34 5.94 5.94 5.92 5.93 18.8K
10:35 5.93 5.93 5.92 5.92 6.1K
10:36 5.93 5.94 5.93 5.94 11.9K
10:37 5.95 5.97 5.95 5.97 98.0K
10:38 5.98 6.01 5.98 6.01 44.8K
10:39 6.01 6.02 6.01 6.02 7.8K
10:40 6.01 6.05 6.01 6.05 61.5K
10:41 6.05 6.05 6.04 6.05 27.3K
10:42 6.05 6.05 6.04 6.04 9.0K
10:43 6.03 6.04 6.03 6.04 11.2K
10:44 6.04 6.04 6.03 6.04 18.5K
10:45 6.04 6.05 6.04 6.05 9.7K
10:46 6.05 6.05 6.04 6.04 9.4K
10:47 6.04 6.05 6.04 6.05 16.1K
10:48 6.05 6.06 6.05 6.06 10.0K
10:49 6.06 6.06 6.06 6.06 7.6K
10:50 6.06 6.08 6.06 6.08 8.8K
10:51 6.08 6.10 6.08 6.10 15.3K
10:52 6.10 6.10 6.08 6.08 9.4K
10:53 6.08 6.09 6.07 6.07 17.5K
10:54 6.07 6.08 6.07 6.07 5.7K
10:55 6.07 6.08 6.07 6.08 5.6K
10:56 6.07 6.07 6.06 6.07 7.0K
10:57 6.07 6.09 6.06 6.09 12.2K
10:58 6.07 6.08 6.07 6.08 27.9K
10:59 6.08 6.08 6.06 6.06 14.3K
11:00 6.06 6.08 6.06 6.08 16.1K
11:01 6.08 6.09 6.08 6.09 6.8K
11:02 6.09 6.10 6.09 6.10 9.3K
11:03 6.10 6.10 6.10 6.10 2.8K
11:04 6.10 6.10 6.10 6.10 4.2K
11:05 6.10 6.10 6.10 6.10 3.4K
11:06 6.10 6.10 6.09 6.10 2.7K
11:07 6.10 6.10 6.10 6.10 16.0K
11:08 6.10 6.11 6.10 6.11 8.7K
11:09 6.11 6.11 6.10 6.10 19.8K
11:10 6.10 6.10 6.08 6.10 20.4K
11:11 6.10 6.10 6.09 6.09 11.8K
11:12 6.09 6.09 6.09 6.09 7.7K
11:13 6.09 6.09 6.08 6.09 8.9K
11:14 6.10 6.10 6.10 6.10 2.1K
11:15 6.10 6.10 6.08 6.08 6.9K
11:16 6.08 6.09 6.08 6.09 1.4K
11:17 6.09 6.10 6.09 6.09 11.3K
11:18 6.09 6.10 6.08 6.10 7.2K
11:19 6.10 6.10 6.09 6.09 8.0K
11:20 6.09 6.10 6.09 6.10 1.9K
11:21 6.10 6.10 6.09 6.09 9.6K
11:22 6.09 6.09 6.08 6.08 4.0K
11:23 6.08 6.08 6.08 6.08 2.4K
11:24 6.08 6.08 6.08 6.08 3.6K
11:25 6.08 6.08 6.08 6.08 2.6K
11:26 6.08 6.08 6.08 6.08 2.0K
11:27 6.08 6.08 6.08 6.08 3.0K
11:28 6.08 6.09 6.08 6.09 13.4K
11:29 6.09 6.09 6.09 6.09 2.5K
11:30 6.09 6.09 6.09 6.09 1.3K
11:31 6.09 6.09 6.09 6.09 2.1K
11:32 6.09 6.09 6.09 6.09 8.9K
11:33 6.09 6.09 6.09 6.09 2.9K
11:34 6.10 6.10 6.10 6.10 9.7K
11:35 6.10 6.10 6.09 6.09 1.8K
11:36 6.10 6.10 6.04 6.04 41.4K
11:37 6.05 6.05 6.03 6.04 24.3K
11:38 6.04 6.04 6.04 6.04 3.7K
11:39 6.04 6.04 6.03 6.03 11.3K
11:40 6.03 6.04 6.03 6.04 7.8K
11:41 6.04 6.04 6.03 6.03 9.1K
11:42 6.02 6.02 6.01 6.02 14.1K
11:43 6.01 6.02 6.00 6.00 56.1K
11:44 6.01 6.01 6.01 6.01 6.0K
11:45 6.01 6.01 6.00 6.01 3.0K
11:46 6.00 6.02 6.00 6.02 107.3K
11:47 6.01 6.01 6.01 6.01 12.2K
11:48 6.01 6.01 6.00 6.00 19.3K
11:49 6.00 6.01 6.00 6.01 16.8K
11:50 6.01 6.02 6.01 6.02 19.9K
11:51 6.02 6.02 6.00 6.00 9.8K
11:52 6.00 6.02 6.00 6.02 3.5K
11:53 6.02 6.03 6.02 6.03 9.5K
11:54 6.03 6.03 6.03 6.03 11.5K
11:55 6.03 6.04 6.03 6.04 4.1K
11:56 6.04 6.05 6.04 6.05 10.8K
11:57 6.05 6.06 6.05 6.06 9.8K
11:58 6.06 6.07 6.06 6.07 1.9K
11:59 6.07 6.07 6.07 6.07 11.0K
12:00 6.07 6.08 6.07 6.08 4.4K
12:01 6.08 6.08 6.08 6.08 2.3K
12:02 6.08 6.08 6.08 6.08 2.9K
12:03 6.08 6.08 6.08 6.08 1.6K
12:04 6.08 6.08 6.06 6.06 14.7K
12:05 6.06 6.06 6.05 6.05 3.7K
12:06 6.02 6.03 6.02 6.03 18.2K
12:07 6.02 6.02 6.02 6.02 4.1K
12:08 6.02 6.03 6.02 6.03 6.4K
12:09 6.02 6.02 6.01 6.01 8.5K
12:10 6.01 6.01 6.00 6.00 2.3K
12:11 6.00 6.00 6.00 6.00 13.8K
12:12 6.01 6.02 6.01 6.02 17.9K
12:13 6.02 6.03 6.02 6.03 4.6K
12:14 6.03 6.03 6.03 6.03 0.9K
12:15 6.03 6.03 6.02 6.02 2.9K
12:16 6.04 6.05 6.04 6.05 16.6K
12:17 6.06 6.06 6.06 6.06 5.6K
12:18 6.06 6.06 6.06 6.06 3.3K
12:19 6.06 6.06 6.06 6.06 11.2K
12:20 6.06 6.06 6.05 6.05 11.1K
12:21 6.05 6.05 6.04 6.04 2.3K
12:22 6.05 6.05 6.04 6.04 3.5K
12:23 6.04 6.04 6.03 6.03 1.6K
12:24 6.03 6.05 6.03 6.05 9.5K
12:25 6.05 6.05 6.05 6.05 1.4K
12:26 6.05 6.05 6.04 6.05 2.1K
12:27 6.05 6.05 6.05 6.05 3.6K
12:28 6.05 6.05 6.05 6.05 1.4K
12:29 6.05 6.05 6.04 6.04 1.4K
12:30 6.05 6.05 6.05 6.05 2.0K
12:31 6.05 6.05 6.05 6.05 2.7K
12:32 6.05 6.05 6.05 6.05 1.3K
12:33 6.03 6.03 6.02 6.02 10.2K
12:34 6.01 6.02 6.01 6.02 1.1K
12:35 6.02 6.03 6.01 6.03 19.1K
12:36 6.03 6.03 6.02 6.02 0.6K
12:37 6.02 6.02 6.02 6.02 0.5K
12:38 6.03 6.03 6.03 6.03 3.8K
12:39 6.03 6.03 6.02 6.02 2.4K
12:40 6.02 6.02 6.02 6.02 7.7K
12:41 6.02 6.02 6.01 6.01 1.3K
12:42 6.01 6.02 6.01 6.01 2.0K
12:43 6.01 6.01 6.01 6.01 0.5K
12:44 6.01 6.01 6.01 6.01 3.0K
12:45 6.01 6.01 6.01 6.01 0.3K
12:46 6.02 6.02 6.02 6.02 2.4K
12:47 6.01 6.01 6.00 6.00 25.9K
12:48 6.00 6.00 5.99 6.00 3.1K
12:49 6.00 6.00 6.00 6.00 0.3K
12:50 6.00 6.00 5.99 6.00 13.0K
12:51 6.00 6.00 6.00 6.00 6.8K
12:52 6.00 6.00 6.00 6.00 0.0K
12:53 5.99 5.99 5.98 5.99 75.6K
12:54 6.00 6.00 6.00 6.00 18.6K
12:55 6.00 6.00 6.00 6.00 1.9K
12:56 6.00 6.00 6.00 6.00 1.8K
12:57 6.00 6.00 5.99 5.99 1.1K
12:58 6.00 6.00 5.99 5.99 1.5K
12:59 5.99 6.00 5.99 6.00 9.6K
13:00 6.00 6.00 6.00 6.00 2.1K
13:01 6.00 6.00 5.99 6.00 6.0K
13:02 6.00 6.01 6.00 6.01 18.0K
13:03 6.00 6.02 6.00 6.02 21.8K
13:04 6.02 6.02 6.02 6.02 14.8K
13:05 6.02 6.02 6.02 6.02 1.0K
13:06 6.02 6.02 6.01 6.02 3.3K
13:07 6.02 6.03 6.02 6.03 21.1K
13:08 6.03 6.03 6.03 6.03 2.1K
13:09 6.02 6.02 6.02 6.02 17.5K
13:10 6.02 6.02 6.02 6.02 1.1K
13:11 6.02 6.02 6.02 6.02 6.5K
13:12 6.02 6.02 6.01 6.02 5.6K
13:13 6.02 6.02 6.02 6.02 3.7K
13:14 6.02 6.02 6.02 6.02 2.2K
13:15 6.02 6.02 6.02 6.02 1.2K
13:16 6.02 6.03 6.02 6.03 19.9K
13:17 6.03 6.03 6.03 6.03 11.0K
13:18 6.03 6.03 6.03 6.03 2.4K
13:19 6.03 6.03 6.03 6.03 9.8K
13:20 6.03 6.03 6.03 6.03 4.1K
13:21 6.03 6.05 6.03 6.05 28.8K
13:22 6.06 6.06 6.06 6.06 8.3K
13:23 6.06 6.06 6.06 6.06 1.9K
13:24 6.07 6.10 6.07 6.10 321.7K
13:25 6.11 6.11 6.09 6.09 34.0K
13:26 6.08 6.08 6.08 6.08 6.5K
13:27 6.07 6.09 6.07 6.09 16.9K
13:28 6.09 6.11 6.09 6.11 23.5K
13:29 6.10 6.10 6.09 6.09 10.8K
13:30 6.09 6.09 6.09 6.09 4.8K
13:31 6.09 6.09 6.09 6.09 14.9K
13:32 6.13 6.13 6.13 6.13 39.5K
13:33 6.13 6.13 6.12 6.12 25.7K
13:34 6.12 6.12 6.12 6.12 2.4K
13:35 6.12 6.12 6.11 6.12 5.1K
13:36 6.12 6.12 6.12 6.12 0.8K
13:37 6.12 6.13 6.12 6.13 10.6K
13:38 6.13 6.13 6.13 6.13 1.2K
13:39 6.13 6.13 6.13 6.13 3.1K
13:40 6.13 6.13 6.12 6.13 1.8K
13:41 6.13 6.13 6.13 6.13 1.9K
13:42 6.13 6.13 6.13 6.13 3.5K
13:43 6.14 6.14 6.14 6.14 10.8K
13:44 6.13 6.14 6.13 6.14 9.4K
13:45 6.14 6.14 6.13 6.13 9.1K
13:46 6.13 6.13 6.13 6.13 1.1K
13:47 6.13 6.13 6.13 6.13 1.1K
13:48 6.13 6.13 6.13 6.13 2.4K
13:49 6.13 6.13 6.12 6.12 3.0K
13:50 6.12 6.13 6.12 6.13 1.1K
13:51 6.13 6.13 6.13 6.13 1.0K
13:52 6.13 6.16 6.13 6.16 86.0K
13:53 6.15 6.15 6.11 6.11 23.9K
13:54 6.11 6.11 6.10 6.10 6.0K
13:55 6.10 6.10 6.10 6.10 6.4K
13:56 6.10 6.10 6.10 6.10 1.3K
13:57 6.10 6.10 6.10 6.10 2.2K
13:58 6.10 6.10 6.09 6.10 2.3K
13:59 6.10 6.10 6.10 6.10 1.5K
14:00 6.10 6.10 6.10 6.10 2.3K
14:01 6.11 6.12 6.11 6.12 31.4K
14:02 6.11 6.11 6.11 6.11 5.4K
14:03 6.11 6.11 6.10 6.11 2.5K
14:04 6.11 6.11 6.11 6.11 2.1K
14:05 6.11 6.11 6.10 6.11 2.7K
14:06 6.11 6.11 6.11 6.11 4.7K
14:07 6.11 6.11 6.11 6.11 3.0K
14:08 6.11 6.11 6.11 6.11 4.0K
14:09 6.11 6.14 6.11 6.14 34.4K
14:10 6.14 6.14 6.14 6.14 7.9K
14:11 6.14 6.14 6.12 6.13 1.8K
14:12 6.13 6.13 6.13 6.13 2.6K
14:13 6.13 6.13 6.13 6.13 2.3K
14:14 6.13 6.13 6.13 6.13 2.4K
14:15 6.13 6.13 6.13 6.13 2.8K
14:16 6.12 6.16 6.12 6.15 30.0K
14:17 6.15 6.15 6.15 6.15 14.5K
14:18 6.15 6.15 6.15 6.15 2.5K
14:19 6.15 6.15 6.15 6.15 1.3K
14:20 6.15 6.15 6.15 6.15 1.9K
14:21 6.15 6.15 6.15 6.15 1.6K
14:22 6.15 6.15 6.15 6.15 4.0K
14:23 6.15 6.16 6.15 6.16 18.2K
14:24 6.16 6.21 6.16 6.21 50.7K
14:25 6.20 6.20 6.18 6.18 20.1K
14:26 6.18 6.18 6.18 6.18 1.9K
14:27 6.18 6.18 6.18 6.18 1.7K
14:28 6.18 6.18 6.18 6.18 2.2K
14:29 6.18 6.18 6.16 6.16 5.8K
14:30 6.16 6.16 6.16 6.16 2.6K
14:31 6.17 6.17 6.17 6.17 22.4K
14:32 6.17 6.17 6.17 6.17 6.2K
14:33 6.17 6.18 6.17 6.18 12.0K
14:34 6.18 6.18 6.18 6.18 2.1K
14:35 6.18 6.18 6.18 6.18 1.8K
14:36 6.18 6.18 6.17 6.17 10.0K
14:37 6.17 6.17 6.16 6.17 2.2K
14:38 6.17 6.17 6.14 6.14 16.9K
14:39 6.14 6.14 6.14 6.14 1.2K
14:40 6.13 6.13 6.13 6.13 2.2K
14:41 6.13 6.13 6.13 6.13 2.2K
14:42 6.13 6.13 6.11 6.11 28.8K
14:43 6.11 6.11 6.11 6.11 4.6K
14:44 6.11 6.11 6.11 6.11 4.4K
14:45 6.11 6.11 6.10 6.10 5.0K
14:46 6.10 6.11 6.10 6.11 6.5K
14:47 6.11 6.11 6.11 6.11 1.1K
14:48 6.11 6.11 6.09 6.10 18.9K
14:49 6.10 6.10 6.09 6.09 3.9K
14:50 6.09 6.09 6.08 6.08 4.2K
14:51 6.07 6.09 6.07 6.09 23.8K
14:52 6.08 6.08 6.08 6.08 5.8K
14:53 6.08 6.08 6.08 6.08 4.0K
14:54 6.08 6.08 6.07 6.07 9.2K
14:55 6.07 6.07 6.07 6.07 0.9K
14:56 6.06 6.09 6.06 6.09 36.4K
14:57 6.09 6.14 6.09 6.14 73.2K
14:58 6.14 6.14 6.12 6.14 37.0K
14:59 6.14 6.14 6.12 6.12 8.7K
15:00 6.12 6.12 6.12 6.12 2.1K
15:01 6.12 6.12 6.12 6.12 1.0K
15:02 6.11 6.12 6.11 6.12 2.9K
15:03 6.12 6.12 6.12 6.12 1.3K
15:04 6.12 6.12 6.12 6.12 1.8K
15:05 6.12 6.12 6.12 6.12 4.3K
15:06 6.12 6.12 6.12 6.12 2.8K
15:07 6.12 6.15 6.12 6.15 76.4K
15:08 6.15 6.15 6.15 6.15 10.1K
15:09 6.15 6.15 6.15 6.15 17.6K
15:10 6.17 6.17 6.16 6.16 5.9K
15:11 6.16 6.17 6.16 6.17 15.4K
15:12 6.17 6.17 6.17 6.17 1.2K
15:13 6.17 6.18 6.17 6.18 13.0K
15:14 6.21 6.21 6.21 6.21 28.3K
15:15 6.21 6.21 6.21 6.21 25.3K
15:16 6.21 6.21 6.21 6.21 6.2K
15:17 6.20 6.21 6.20 6.21 28.7K
15:18 6.21 6.21 6.20 6.20 9.7K
15:19 6.20 6.20 6.20 6.20 2.9K
15:20 6.20 6.20 6.19 6.19 11.3K
15:21 6.19 6.19 6.19 6.19 2.4K
15:22 6.19 6.19 6.18 6.18 9.3K
15:23 6.18 6.18 6.18 6.18 2.7K
15:24 6.18 6.18 6.18 6.18 5.8K
15:25 6.18 6.18 6.18 6.18 4.3K
15:26 6.18 6.19 6.18 6.19 19.9K
15:27 6.19 6.19 6.19 6.19 3.3K
15:28 6.19 6.20 6.19 6.20 22.2K
15:29 6.20 6.20 6.20 6.20 4.3K
15:30 6.20 6.20 6.20 6.20 8.8K
15:31 6.20 6.20 6.20 6.20 4.7K
15:32 6.20 6.20 6.19 6.19 25.5K
15:33 6.19 6.19 6.19 6.19 8.5K
15:34 6.19 6.19 6.19 6.19 24.4K
15:35 6.19 6.20 6.19 6.20 9.8K
15:36 6.19 6.20 6.19 6.20 24.4K
15:37 6.20 6.20 6.20 6.20 24.4K
15:38 6.20 6.20 6.20 6.20 7.5K
15:39 6.20 6.20 6.20 6.20 6.5K
15:40 6.20 6.21 6.20 6.21 51.8K
15:41 6.20 6.20 6.20 6.20 22.0K
15:42 6.20 6.20 6.19 6.19 4.3K
15:43 6.18 6.19 6.18 6.19 28.8K
15:44 6.18 6.19 6.17 6.17 30.4K
15:45 6.17 6.18 6.17 6.18 34.7K
15:46 6.18 6.21 6.18 6.21 72.5K
15:47 6.20 6.21 6.20 6.20 79.9K
15:48 6.20 6.21 6.20 6.21 61.4K
15:49 6.21 6.22 6.21 6.21 59.8K
15:50 6.21 6.21 6.20 6.20 10.4K
15:51 6.19 6.19 6.18 6.18 43.1K
15:52 6.18 6.18 6.17 6.18 127.1K
15:53 6.19 6.19 6.17 6.17 56.8K
15:54 6.17 6.17 6.17 6.17 22.6K
15:55 6.17 6.17 6.15 6.15 38.1K
15:56 6.15 6.21 6.15 6.19 229.6K
15:57 6.20 6.20 6.19 6.19 417.1K
15:58 6.18 6.18 6.16 6.16 139.3K
15:59 6.16 6.20 6.16 6.20 250.1K
16:00 6.20 6.21 6.17 6.20 590.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available