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 5.86 5.95 5.80 5.83 20.9K
09:32 5.83 5.83 5.83 5.83 1.6K
09:33 5.83 5.83 5.83 5.83 0.1K
09:34 5.87 5.87 5.87 5.87 6.0K
09:35 5.86 5.86 5.86 5.86 0.9K
09:36 5.86 5.88 5.86 5.88 9.6K
09:37 5.88 5.88 5.88 5.88 0.1K
09:38 5.88 5.88 5.88 5.88 0.0K
09:39 5.88 5.88 5.88 5.88 1.0K
09:40 5.88 5.88 5.88 5.88 0.1K
09:41 5.87 5.87 5.86 5.86 5.3K
09:42 5.87 5.87 5.86 5.86 9.0K
09:43 5.87 5.87 5.87 5.87 8.0K
09:44 5.87 5.87 5.86 5.86 19.1K
09:45 5.86 5.86 5.86 5.86 16.5K
09:46 5.86 5.86 5.86 5.86 0.5K
09:47 5.86 5.86 5.86 5.86 4.3K
09:48 5.86 5.86 5.86 5.86 3.3K
09:49 5.86 5.86 5.84 5.84 14.1K
09:50 5.84 5.84 5.84 5.84 1.3K
09:51 5.84 5.84 5.84 5.84 0.2K
09:52 5.84 5.84 5.84 5.84 0.4K
09:53 5.84 5.84 5.84 5.84 1.0K
09:54 5.84 5.84 5.84 5.84 0.4K
09:55 5.84 5.84 5.80 5.81 28.2K
09:56 5.81 5.81 5.80 5.80 11.0K
09:57 5.79 5.79 5.79 5.79 3.8K
09:58 5.79 5.79 5.77 5.77 1.7K
09:59 5.77 5.78 5.77 5.78 6.1K
10:00 5.78 5.79 5.78 5.79 0.3K
10:01 5.79 5.79 5.77 5.77 12.5K
10:02 5.77 5.78 5.77 5.78 0.8K
10:03 5.78 5.78 5.78 5.78 6.0K
10:04 5.78 5.80 5.78 5.80 2.1K
10:05 5.80 5.80 5.78 5.78 1.9K
10:06 5.78 5.79 5.78 5.79 0.6K
10:07 5.79 5.80 5.79 5.79 5.3K
10:08 5.79 5.79 5.79 5.79 2.0K
10:09 5.79 5.79 5.79 5.79 0.9K
10:10 5.79 5.79 5.79 5.79 0.3K
10:11 5.79 5.80 5.79 5.80 2.9K
10:12 5.80 5.80 5.80 5.80 0.5K
10:13 5.80 5.81 5.80 5.81 3.7K
10:14 5.81 5.82 5.81 5.82 0.5K
10:15 5.82 5.82 5.82 5.82 1.0K
10:16 5.82 5.82 5.82 5.82 0.2K
10:17 5.82 5.82 5.82 5.82 1.1K
10:18 5.82 5.82 5.82 5.82 0.5K
10:19 5.82 5.82 5.82 5.82 8.0K
10:20 5.82 5.82 5.82 5.82 1.5K
10:21 5.82 5.82 5.82 5.82 1.2K
10:22 5.82 5.84 5.82 5.84 8.8K
10:23 5.84 5.84 5.82 5.82 11.5K
10:24 5.82 5.82 5.81 5.81 5.6K
10:25 5.81 5.82 5.81 5.82 1.9K
10:26 5.82 5.82 5.82 5.82 2.0K
10:27 5.82 5.82 5.82 5.82 0.1K
10:28 5.82 5.83 5.82 5.83 0.3K
10:29 5.83 5.83 5.83 5.83 1.8K
10:30 5.83 5.83 5.82 5.82 0.4K
10:31 5.82 5.82 5.82 5.82 0.4K
10:32 5.82 5.82 5.82 5.82 0.3K
10:33 5.82 5.82 5.82 5.82 0.5K
10:34 5.82 5.83 5.82 5.83 21.1K
10:35 5.83 5.83 5.82 5.82 1.7K
10:36 5.82 5.83 5.82 5.83 0.6K
10:37 5.83 5.83 5.82 5.82 2.0K
10:38 5.81 5.81 5.81 5.81 11.5K
10:39 5.81 5.81 5.81 5.81 0.7K
10:40 5.81 5.82 5.81 5.82 3.7K
10:41 5.82 5.82 5.81 5.81 1.3K
10:42 5.81 5.81 5.81 5.81 7.9K
10:43 5.81 5.82 5.81 5.82 0.3K
10:44 5.82 5.82 5.82 5.82 3.0K
10:45 5.82 5.82 5.82 5.82 0.1K
10:46 5.82 5.82 5.81 5.81 1.0K
10:47 5.82 5.82 5.82 5.82 7.4K
10:48 5.81 5.83 5.81 5.83 9.8K
10:49 5.83 5.83 5.82 5.82 6.7K
10:50 5.82 5.82 5.82 5.82 0.3K
10:51 5.82 5.83 5.82 5.83 4.3K
10:52 5.83 5.84 5.82 5.84 3.1K
10:53 5.84 5.84 5.84 5.84 2.6K
10:54 5.83 5.83 5.83 5.83 3.7K
10:55 5.83 5.83 5.83 5.83 0.7K
10:56 5.83 5.83 5.83 5.83 0.2K
10:57 5.83 5.83 5.82 5.82 4.4K
10:58 5.82 5.82 5.81 5.81 2.4K
10:59 5.81 5.81 5.81 5.81 0.3K
11:00 5.82 5.82 5.82 5.82 6.7K
11:01 5.82 5.82 5.81 5.81 61.7K
11:02 5.81 5.81 5.81 5.81 0.6K
11:03 5.81 5.81 5.81 5.81 0.7K
11:04 5.81 5.81 5.81 5.81 1.3K
11:05 5.81 5.81 5.80 5.80 0.5K
11:06 5.80 5.81 5.80 5.81 0.3K
11:07 5.81 5.81 5.81 5.81 2.3K
11:08 5.81 5.82 5.81 5.82 68.3K
11:09 5.82 5.82 5.81 5.81 94.5K
11:10 5.81 5.81 5.81 5.81 2.7K
11:11 5.81 5.81 5.81 5.81 5.0K
11:12 5.81 5.81 5.81 5.81 0.3K
11:13 5.81 5.81 5.81 5.81 45.3K
11:14 5.81 5.81 5.80 5.81 4.3K
11:15 5.81 5.81 5.80 5.80 265.6K
11:16 5.81 5.81 5.81 5.81 4.1K
11:17 5.81 5.81 5.81 5.81 0.5K
11:18 5.81 5.81 5.81 5.81 1.6K
11:19 5.81 5.82 5.81 5.82 7.9K
11:20 5.82 5.82 5.82 5.82 0.1K
11:21 5.82 5.82 5.82 5.82 0.2K
11:22 5.82 5.82 5.80 5.81 34.0K
11:23 5.81 5.81 5.81 5.81 11.5K
11:24 5.81 5.81 5.81 5.81 1.1K
11:25 5.81 5.81 5.81 5.81 3.0K
11:26 5.81 5.81 5.81 5.81 1.5K
11:27 5.81 5.81 5.81 5.81 1.8K
11:28 5.81 5.81 5.81 5.81 6.3K
11:29 5.81 5.81 5.81 5.81 1.0K
11:30 5.81 5.81 5.81 5.81 5.1K
11:31 5.81 5.81 5.81 5.81 8.9K
11:32 5.81 5.81 5.80 5.80 1.6K
11:33 5.80 5.82 5.80 5.82 14.6K
11:34 5.82 5.82 5.82 5.82 8.5K
11:35 5.82 5.82 5.82 5.82 1.6K
11:36 5.82 5.82 5.82 5.82 2.8K
11:37 5.82 5.82 5.81 5.82 15.8K
11:38 5.82 5.82 5.81 5.81 2.1K
11:39 5.81 5.81 5.81 5.81 1.8K
11:40 5.81 5.81 5.81 5.81 11.6K
11:41 5.81 5.81 5.81 5.81 3.3K
11:42 5.81 5.81 5.81 5.81 9.4K
11:43 5.81 5.82 5.81 5.82 15.0K
11:44 5.82 5.82 5.82 5.82 6.0K
11:45 5.82 5.83 5.82 5.82 17.3K
11:46 5.82 5.82 5.82 5.82 1.3K
11:47 5.82 5.82 5.82 5.82 6.2K
11:48 5.82 5.82 5.81 5.81 2.0K
11:49 5.82 5.82 5.81 5.81 3.2K
11:50 5.82 5.82 5.82 5.82 4.2K
11:51 5.82 5.82 5.81 5.81 2.9K
11:52 5.80 5.81 5.80 5.81 12.2K
11:53 5.81 5.81 5.80 5.80 1.6K
11:54 5.80 5.81 5.80 5.81 3.2K
11:55 5.81 5.81 5.81 5.81 3.6K
11:56 5.81 5.81 5.80 5.80 0.4K
11:57 5.80 5.81 5.80 5.80 5.3K
11:58 5.80 5.80 5.80 5.80 2.3K
11:59 5.80 5.80 5.79 5.80 12.3K
12:00 5.80 5.80 5.78 5.78 48.6K
12:01 5.77 5.77 5.77 5.77 12.3K
12:02 5.77 5.77 5.75 5.75 25.8K
12:03 5.75 5.75 5.75 5.75 11.7K
12:04 5.75 5.75 5.74 5.74 5.0K
12:05 5.74 5.75 5.74 5.74 6.5K
12:06 5.74 5.74 5.74 5.74 6.3K
12:07 5.74 5.74 5.72 5.72 13.8K
12:08 5.73 5.73 5.73 5.73 7.4K
12:09 5.73 5.74 5.73 5.73 3.7K
12:10 5.73 5.74 5.73 5.73 2.0K
12:11 5.73 5.74 5.73 5.73 2.2K
12:12 5.72 5.72 5.72 5.72 5.2K
12:13 5.72 5.73 5.72 5.73 9.7K
12:14 5.74 5.74 5.72 5.72 6.1K
12:15 5.72 5.72 5.72 5.72 0.0K
12:16 5.73 5.73 5.72 5.72 1.4K
12:17 5.72 5.72 5.72 5.72 2.8K
12:18 5.72 5.73 5.72 5.72 1.8K
12:19 5.72 5.73 5.72 5.73 1.4K
12:20 5.73 5.73 5.72 5.72 3.1K
12:21 5.72 5.74 5.72 5.74 29.1K
12:22 5.72 5.73 5.72 5.72 9.6K
12:23 5.72 5.72 5.71 5.72 0.9K
12:24 5.72 5.72 5.71 5.71 1.7K
12:25 5.71 5.71 5.71 5.71 2.3K
12:26 5.71 5.72 5.71 5.72 6.7K
12:27 5.71 5.71 5.71 5.71 0.5K
12:28 5.71 5.72 5.71 5.72 2.9K
12:29 5.72 5.72 5.71 5.71 16.4K
12:30 5.71 5.71 5.71 5.71 13.1K
12:31 5.71 5.72 5.70 5.71 8.3K
12:32 5.71 5.71 5.70 5.70 2.3K
12:33 5.71 5.71 5.71 5.71 1.1K
12:34 5.71 5.71 5.70 5.71 4.9K
12:35 5.71 5.71 5.71 5.71 0.3K
12:36 5.71 5.71 5.71 5.71 5.5K
12:37 5.71 5.71 5.71 5.71 0.5K
12:38 5.71 5.72 5.71 5.72 5.6K
12:39 5.72 5.72 5.72 5.72 2.2K
12:40 5.72 5.72 5.72 5.72 7.6K
12:41 5.72 5.72 5.71 5.71 5.5K
12:42 5.72 5.72 5.71 5.71 2.5K
12:43 5.71 5.72 5.71 5.72 3.8K
12:44 5.72 5.72 5.71 5.71 0.3K
12:45 5.71 5.71 5.70 5.70 4.6K
12:46 5.70 5.70 5.70 5.70 0.7K
12:47 5.69 5.69 5.69 5.69 8.3K
12:48 5.68 5.68 5.67 5.67 6.2K
12:49 5.67 5.68 5.67 5.68 3.2K
12:50 5.67 5.68 5.67 5.68 11.2K
12:51 5.68 5.68 5.67 5.67 1.8K
12:52 5.67 5.67 5.67 5.67 2.7K
12:53 5.69 5.69 5.68 5.68 7.5K
12:54 5.68 5.69 5.68 5.69 1.9K
12:55 5.68 5.68 5.68 5.68 0.4K
12:56 5.68 5.68 5.68 5.68 2.3K
12:57 5.68 5.68 5.68 5.68 6.0K
12:58 5.68 5.69 5.68 5.69 1.3K
12:59 5.69 5.70 5.69 5.70 9.7K
13:00 5.69 5.70 5.69 5.70 19.8K
13:01 5.70 5.70 5.70 5.70 3.1K
13:02 5.70 5.70 5.70 5.70 6.5K
13:03 5.71 5.71 5.71 5.71 1.1K
13:04 5.71 5.71 5.71 5.71 1.1K
13:05 5.71 5.72 5.71 5.72 4.0K
13:06 5.72 5.72 5.72 5.72 2.6K
13:07 5.72 5.72 5.72 5.72 0.9K
13:08 5.72 5.72 5.71 5.71 5.8K
13:09 5.70 5.70 5.70 5.70 3.9K
13:10 5.70 5.70 5.70 5.70 1.0K
13:11 5.70 5.70 5.68 5.68 5.7K
13:12 5.68 5.68 5.68 5.68 0.4K
13:13 5.69 5.69 5.69 5.69 0.7K
13:14 5.68 5.68 5.68 5.68 5.4K
13:15 5.68 5.68 5.68 5.68 7.4K
13:16 5.68 5.68 5.68 5.68 0.2K
13:17 5.69 5.69 5.68 5.69 9.3K
13:18 5.69 5.69 5.69 5.69 1.1K
13:19 5.69 5.69 5.69 5.69 2.9K
13:20 5.69 5.69 5.69 5.69 1.2K
13:21 5.69 5.69 5.69 5.69 1.4K
13:22 5.68 5.69 5.68 5.68 3.5K
13:23 5.69 5.69 5.68 5.68 0.9K
13:24 5.68 5.69 5.68 5.69 0.1K
13:25 5.69 5.69 5.68 5.69 2.1K
13:26 5.69 5.69 5.69 5.69 1.7K
13:27 5.69 5.69 5.69 5.69 2.3K
13:28 5.69 5.69 5.69 5.69 2.3K
13:29 5.69 5.69 5.69 5.69 0.1K
13:30 5.68 5.69 5.68 5.69 3.1K
13:31 5.69 5.69 5.68 5.68 0.4K
13:32 5.69 5.69 5.69 5.69 1.4K
13:33 5.69 5.69 5.69 5.69 3.7K
13:34 5.69 5.69 5.69 5.69 1.2K
13:35 5.69 5.70 5.69 5.70 8.4K
13:36 5.70 5.70 5.69 5.70 3.1K
13:37 5.70 5.70 5.70 5.70 0.8K
13:38 5.71 5.71 5.71 5.71 8.3K
13:39 5.71 5.72 5.70 5.72 8.4K
13:40 5.72 5.72 5.71 5.71 11.3K
13:41 5.71 5.71 5.71 5.71 2.3K
13:42 5.71 5.71 5.70 5.71 2.7K
13:43 5.70 5.70 5.69 5.69 2.8K
13:44 5.69 5.69 5.69 5.69 1.5K
13:45 5.69 5.69 5.69 5.69 0.9K
13:46 5.69 5.69 5.69 5.69 1.7K
13:47 5.69 5.70 5.69 5.70 1.5K
13:48 5.70 5.70 5.70 5.70 0.0K
13:49 5.69 5.70 5.69 5.70 2.4K
13:50 5.70 5.70 5.70 5.70 1.1K
13:51 5.70 5.70 5.70 5.70 0.7K
13:52 5.70 5.70 5.70 5.70 1.9K
13:53 5.69 5.70 5.69 5.70 1.5K
13:54 5.70 5.70 5.70 5.70 4.3K
13:55 5.70 5.70 5.70 5.70 1.8K
13:56 5.69 5.69 5.69 5.69 0.6K
13:57 5.69 5.70 5.69 5.70 0.7K
13:58 5.70 5.70 5.70 5.70 1.9K
13:59 5.70 5.70 5.70 5.70 1.8K
14:00 5.70 5.70 5.69 5.70 30.5K
14:01 5.70 5.70 5.70 5.70 0.9K
14:02 5.70 5.71 5.70 5.71 76.4K
14:03 5.71 5.71 5.70 5.70 1.3K
14:04 5.72 5.72 5.71 5.71 44.2K
14:05 5.71 5.72 5.71 5.72 27.0K
14:06 5.72 5.72 5.71 5.71 4.2K
14:07 5.71 5.71 5.71 5.71 13.8K
14:08 5.71 5.71 5.71 5.71 4.0K
14:09 5.71 5.72 5.71 5.72 2.1K
14:10 5.72 5.72 5.71 5.71 28.0K
14:11 5.70 5.70 5.70 5.70 2.4K
14:12 5.70 5.71 5.70 5.71 4.5K
14:13 5.70 5.71 5.70 5.71 7.4K
14:14 5.71 5.71 5.70 5.70 10.8K
14:15 5.71 5.72 5.71 5.71 9.1K
14:16 5.72 5.72 5.71 5.71 1.8K
14:17 5.72 5.72 5.71 5.71 3.7K
14:18 5.71 5.71 5.71 5.71 1.9K
14:19 5.71 5.72 5.71 5.71 1.8K
14:20 5.71 5.72 5.71 5.72 25.1K
14:21 5.72 5.72 5.72 5.72 3.7K
14:22 5.72 5.72 5.72 5.72 1.7K
14:23 5.72 5.72 5.71 5.72 2.8K
14:24 5.72 5.72 5.71 5.71 1.7K
14:25 5.71 5.71 5.71 5.71 2.0K
14:26 5.72 5.72 5.72 5.72 8.0K
14:27 5.72 5.72 5.71 5.72 2.4K
14:28 5.72 5.72 5.71 5.71 5.7K
14:29 5.71 5.71 5.71 5.71 0.9K
14:30 5.71 5.72 5.71 5.72 3.7K
14:31 5.71 5.71 5.71 5.71 3.4K
14:32 5.71 5.72 5.71 5.71 1.7K
14:33 5.71 5.72 5.71 5.72 45.7K
14:34 5.72 5.72 5.71 5.71 1.5K
14:35 5.71 5.72 5.71 5.71 4.7K
14:36 5.72 5.72 5.71 5.72 18.7K
14:37 5.71 5.71 5.71 5.71 11.6K
14:38 5.73 5.73 5.72 5.73 12.5K
14:39 5.73 5.76 5.73 5.75 14.2K
14:40 5.75 5.76 5.75 5.76 1.3K
14:41 5.76 5.76 5.76 5.76 8.0K
14:42 5.75 5.76 5.75 5.76 16.0K
14:43 5.76 5.76 5.75 5.76 1.9K
14:44 5.77 5.77 5.77 5.77 7.5K
14:45 5.78 5.78 5.77 5.77 26.2K
14:46 5.78 5.78 5.78 5.78 1.9K
14:47 5.78 5.78 5.78 5.78 1.2K
14:48 5.78 5.78 5.78 5.78 5.2K
14:49 5.78 5.78 5.78 5.78 1.0K
14:50 5.79 5.79 5.79 5.79 7.5K
14:51 5.79 5.79 5.78 5.78 10.7K
14:52 5.78 5.78 5.78 5.78 1.6K
14:53 5.78 5.78 5.77 5.77 1.8K
14:54 5.77 5.78 5.77 5.77 3.9K
14:55 5.77 5.77 5.76 5.77 37.0K
14:56 5.77 5.77 5.77 5.77 38.1K
14:57 5.78 5.79 5.78 5.79 42.1K
14:58 5.77 5.78 5.77 5.78 20.5K
14:59 5.78 5.78 5.77 5.78 1.5K
15:00 5.78 5.78 5.77 5.77 7.7K
15:01 5.77 5.78 5.77 5.78 29.6K
15:02 5.78 5.78 5.78 5.78 1.4K
15:03 5.78 5.80 5.78 5.80 13.7K
15:04 5.80 5.80 5.80 5.80 0.1K
15:05 5.80 5.80 5.79 5.79 13.5K
15:06 5.79 5.80 5.79 5.79 2.0K
15:07 5.80 5.80 5.79 5.79 6.0K
15:08 5.79 5.80 5.79 5.80 3.3K
15:09 5.79 5.80 5.78 5.78 14.1K
15:10 5.78 5.80 5.78 5.79 17.0K
15:11 5.79 5.79 5.78 5.78 1.7K
15:12 5.78 5.78 5.78 5.78 7.3K
15:13 5.78 5.79 5.78 5.79 6.3K
15:14 5.79 5.79 5.79 5.79 1.2K
15:15 5.79 5.80 5.79 5.80 6.5K
15:16 5.80 5.80 5.79 5.79 1.3K
15:17 5.79 5.80 5.79 5.80 0.3K
15:18 5.79 5.80 5.79 5.80 2.8K
15:19 5.80 5.80 5.80 5.80 0.7K
15:20 5.80 5.80 5.80 5.80 1.8K
15:21 5.80 5.80 5.79 5.79 2.7K
15:22 5.80 5.80 5.79 5.80 2.5K
15:23 5.80 5.80 5.79 5.80 2.0K
15:24 5.80 5.80 5.80 5.80 1.5K
15:25 5.80 5.80 5.78 5.78 18.1K
15:26 5.78 5.78 5.78 5.78 4.0K
15:27 5.78 5.78 5.77 5.77 30.9K
15:28 5.78 5.78 5.78 5.78 11.3K
15:29 5.78 5.78 5.77 5.77 1.8K
15:30 5.77 5.78 5.77 5.78 2.4K
15:31 5.78 5.78 5.77 5.77 7.1K
15:32 5.77 5.77 5.77 5.77 20.1K
15:33 5.77 5.77 5.77 5.77 5.2K
15:34 5.77 5.77 5.76 5.77 3.7K
15:35 5.77 5.78 5.77 5.78 20.0K
15:36 5.78 5.78 5.78 5.78 3.9K
15:37 5.78 5.78 5.78 5.78 3.5K
15:38 5.78 5.78 5.78 5.78 3.1K
15:39 5.78 5.78 5.78 5.78 4.8K
15:40 5.78 5.78 5.76 5.76 21.3K
15:41 5.76 5.76 5.76 5.76 4.2K
15:42 5.75 5.76 5.75 5.76 4.8K
15:43 5.76 5.76 5.76 5.76 5.5K
15:44 5.75 5.77 5.75 5.77 67.9K
15:45 5.78 5.78 5.78 5.78 27.6K
15:46 5.78 5.78 5.77 5.77 21.0K
15:47 5.77 5.77 5.77 5.77 55.3K
15:48 5.78 5.78 5.78 5.78 13.1K
15:49 5.77 5.78 5.77 5.78 58.0K
15:50 5.78 5.79 5.78 5.79 107.9K
15:51 5.79 5.79 5.76 5.76 66.3K
15:52 5.76 5.76 5.76 5.76 5.9K
15:53 5.77 5.77 5.77 5.77 15.7K
15:54 5.77 5.77 5.77 5.77 13.3K
15:55 5.77 5.77 5.77 5.77 19.1K
15:56 5.77 5.78 5.77 5.78 57.9K
15:57 5.77 5.77 5.77 5.77 33.3K
15:58 5.77 5.78 5.77 5.78 38.2K
15:59 5.78 5.78 5.78 5.78 18.7K
16:00 5.78 5.81 5.75 5.78 1,559.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available