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 5.96 5.98 5.90 5.95 28.3K
09:32 5.97 5.97 5.97 5.97 0.5K
09:33 5.95 5.95 5.94 5.94 0.7K
09:34 5.95 5.99 5.95 5.99 3.3K
09:35 6.00 6.01 6.00 6.01 33.2K
09:36 6.00 6.01 6.00 6.00 21.0K
09:37 6.00 6.00 5.99 6.00 6.1K
09:38 6.00 6.00 5.98 5.98 36.1K
09:39 5.98 5.98 5.98 5.98 3.3K
09:40 5.99 5.99 5.97 5.97 5.0K
09:41 5.96 5.96 5.96 5.96 0.7K
09:42 5.97 5.99 5.97 5.99 3.1K
09:43 5.99 5.99 5.99 5.99 2.7K
09:44 5.99 5.99 5.99 5.99 0.1K
09:45 5.99 5.99 5.98 5.98 1.0K
09:46 6.00 6.00 6.00 6.00 4.3K
09:47 6.00 6.01 6.00 6.01 13.0K
09:48 6.00 6.01 5.99 5.99 19.5K
09:49 5.99 5.99 5.99 5.99 1.1K
09:50 5.99 5.99 5.99 5.99 1.0K
09:51 6.00 6.00 5.99 5.99 17.1K
09:52 5.99 5.99 5.99 5.99 1.5K
09:53 5.99 6.00 5.99 6.00 9.7K
09:54 6.00 6.01 6.00 6.01 1.8K
09:55 6.00 6.01 6.00 6.01 16.4K
09:56 6.01 6.04 6.01 6.04 38.4K
09:57 6.04 6.05 6.04 6.05 9.9K
09:58 6.04 6.04 6.03 6.03 6.8K
09:59 6.03 6.04 6.03 6.04 0.8K
10:00 6.04 6.04 6.04 6.04 4.9K
10:01 6.04 6.04 6.04 6.04 7.3K
10:02 6.04 6.04 6.03 6.03 5.0K
10:03 6.05 6.05 6.05 6.05 1.8K
10:04 6.05 6.09 6.05 6.09 22.3K
10:05 6.09 6.09 6.09 6.09 9.8K
10:06 6.08 6.08 6.07 6.07 23.8K
10:07 6.07 6.08 6.07 6.08 2.8K
10:08 6.08 6.08 6.08 6.08 1.7K
10:09 6.08 6.08 6.08 6.08 2.5K
10:10 6.08 6.10 6.08 6.09 20.2K
10:11 6.10 6.10 6.10 6.10 26.3K
10:12 6.08 6.10 6.08 6.09 28.5K
10:13 6.12 6.12 6.11 6.11 228.7K
10:14 6.11 6.11 6.11 6.11 1.3K
10:15 6.10 6.10 6.10 6.10 33.8K
10:16 6.10 6.10 6.09 6.09 7.8K
10:17 6.09 6.10 6.09 6.10 8.8K
10:18 6.10 6.11 6.10 6.11 12.3K
10:19 6.11 6.11 6.11 6.11 0.0K
10:20 6.11 6.11 6.11 6.11 2.1K
10:21 6.11 6.11 6.11 6.11 2.8K
10:22 6.11 6.11 6.10 6.11 3.1K
10:23 6.11 6.11 6.10 6.11 8.6K
10:24 6.11 6.11 6.10 6.10 1.2K
10:25 6.10 6.10 6.10 6.10 16.6K
10:26 6.11 6.11 6.11 6.11 2.9K
10:27 6.11 6.11 6.11 6.11 1.0K
10:28 6.11 6.11 6.10 6.11 1.4K
10:29 6.11 6.11 6.10 6.10 8.5K
10:30 6.10 6.10 6.10 6.10 1.1K
10:31 6.10 6.10 6.09 6.09 2.6K
10:32 6.09 6.09 6.09 6.09 5.6K
10:33 6.09 6.09 6.08 6.08 1.9K
10:34 6.08 6.08 6.08 6.08 0.9K
10:35 6.08 6.08 6.08 6.08 1.1K
10:36 6.07 6.07 6.06 6.07 10.2K
10:37 6.07 6.08 6.07 6.07 4.3K
10:38 6.07 6.07 6.07 6.07 0.7K
10:39 6.07 6.07 6.07 6.07 8.5K
10:40 6.08 6.08 6.07 6.07 5.6K
10:41 6.07 6.07 6.07 6.07 2.4K
10:42 6.08 6.08 6.08 6.08 5.8K
10:43 6.08 6.09 6.08 6.09 3.6K
10:44 6.09 6.09 6.09 6.09 0.6K
10:45 6.09 6.09 6.09 6.09 2.1K
10:46 6.09 6.09 6.09 6.09 3.9K
10:47 6.10 6.10 6.10 6.10 0.9K
10:48 6.09 6.09 6.09 6.09 8.4K
10:49 6.09 6.09 6.08 6.09 1.9K
10:50 6.09 6.09 6.08 6.08 2.4K
10:51 6.08 6.08 6.08 6.08 1.3K
10:52 6.08 6.08 6.08 6.08 10.0K
10:53 6.08 6.08 6.07 6.07 0.8K
10:54 6.07 6.08 6.07 6.07 3.9K
10:55 6.07 6.07 6.07 6.07 0.6K
10:56 6.07 6.07 6.07 6.07 1.2K
10:57 6.08 6.08 6.07 6.07 7.0K
10:58 6.07 6.07 6.07 6.07 0.2K
10:59 6.07 6.07 6.07 6.07 0.7K
11:00 6.07 6.08 6.07 6.08 0.8K
11:01 6.08 6.08 6.08 6.08 5.0K
11:02 6.07 6.07 6.06 6.06 40.4K
11:03 6.06 6.07 6.06 6.07 0.7K
11:04 6.06 6.07 6.06 6.07 6.7K
11:05 6.06 6.07 6.06 6.07 1.2K
11:06 6.07 6.07 6.07 6.07 2.4K
11:07 6.07 6.07 6.07 6.07 0.4K
11:08 6.07 6.07 6.07 6.07 1.1K
11:09 6.07 6.07 6.07 6.07 1.3K
11:10 6.07 6.07 6.06 6.07 1.5K
11:11 6.07 6.07 6.06 6.07 3.6K
11:12 6.07 6.07 6.06 6.07 1.0K
11:13 6.06 6.07 6.06 6.07 2.3K
11:14 6.07 6.07 6.07 6.07 6.0K
11:15 6.07 6.07 6.07 6.07 0.4K
11:16 6.05 6.05 6.03 6.03 118.5K
11:17 6.03 6.03 6.03 6.03 0.5K
11:18 6.03 6.05 6.03 6.04 308.6K
11:19 6.04 6.04 6.04 6.04 125.4K
11:20 6.04 6.05 6.04 6.04 58.6K
11:21 6.04 6.05 6.04 6.05 123.9K
11:22 6.04 6.05 6.04 6.04 75.8K
11:23 6.04 6.04 6.02 6.02 62.5K
11:24 6.02 6.03 6.02 6.03 11.9K
11:25 6.03 6.03 6.03 6.03 3.2K
11:26 6.03 6.03 6.03 6.03 0.8K
11:27 6.03 6.03 6.03 6.03 20.8K
11:28 6.03 6.03 6.02 6.03 4.2K
11:29 6.03 6.03 6.02 6.02 15.3K
11:30 6.02 6.02 6.02 6.02 9.0K
11:31 6.02 6.02 6.02 6.02 15.4K
11:32 6.02 6.02 6.02 6.02 1.7K
11:33 6.02 6.02 6.02 6.02 0.5K
11:34 6.02 6.02 6.02 6.02 0.7K
11:35 6.02 6.02 6.01 6.02 2.0K
11:36 6.02 6.02 6.02 6.02 3.2K
11:37 6.02 6.02 6.02 6.02 1.6K
11:38 6.02 6.02 6.02 6.02 1.6K
11:39 6.02 6.02 6.02 6.02 1.3K
11:40 6.02 6.02 6.02 6.02 0.8K
11:41 6.02 6.02 6.02 6.02 0.8K
11:42 6.02 6.02 6.01 6.02 0.9K
11:43 6.01 6.01 6.01 6.01 16.9K
11:44 6.01 6.02 6.01 6.02 0.5K
11:45 6.02 6.02 6.02 6.02 0.8K
11:46 6.02 6.02 6.02 6.02 0.7K
11:47 6.00 6.01 6.00 6.01 10.8K
11:48 6.02 6.02 6.02 6.02 0.9K
11:49 6.02 6.02 6.02 6.02 0.4K
11:50 6.02 6.02 6.02 6.02 0.2K
11:51 6.01 6.01 6.01 6.01 1.8K
11:52 6.01 6.01 6.01 6.01 1.7K
11:53 6.01 6.01 6.01 6.01 5.1K
11:54 6.01 6.01 6.01 6.01 0.6K
11:55 6.01 6.01 6.01 6.01 0.2K
11:56 6.01 6.01 6.00 6.01 5.5K
11:57 6.01 6.01 6.01 6.01 0.5K
11:58 6.00 6.00 6.00 6.00 4.8K
11:59 5.99 5.99 5.98 5.98 12.7K
12:00 5.98 5.99 5.98 5.98 9.9K
12:01 5.98 5.98 5.98 5.98 3.0K
12:02 5.98 5.98 5.98 5.98 0.4K
12:03 5.99 5.99 5.99 5.99 0.8K
12:04 5.99 5.99 5.99 5.99 0.5K
12:05 5.99 5.99 5.99 5.99 0.9K
12:06 5.98 5.98 5.98 5.98 8.4K
12:07 5.98 5.98 5.98 5.98 1.5K
12:08 5.98 5.98 5.98 5.98 1.3K
12:09 5.98 5.98 5.98 5.98 0.8K
12:10 5.98 5.98 5.98 5.98 1.1K
12:11 5.98 5.98 5.98 5.98 5.9K
12:12 5.98 5.98 5.98 5.98 0.6K
12:13 5.98 5.98 5.98 5.98 5.8K
12:14 5.98 6.00 5.98 6.00 7.4K
12:15 6.00 6.00 6.00 6.00 0.6K
12:16 6.00 6.00 5.99 5.99 7.1K
12:17 5.99 5.99 5.99 5.99 3.1K
12:18 5.99 5.99 5.99 5.99 1.6K
12:19 5.99 5.99 5.99 5.99 0.2K
12:20 5.99 5.99 5.98 5.98 3.2K
12:21 5.98 5.98 5.98 5.98 0.3K
12:22 5.98 5.98 5.98 5.98 0.4K
12:23 5.97 5.97 5.97 5.97 6.7K
12:24 5.97 5.97 5.97 5.97 0.7K
12:25 5.97 5.97 5.97 5.97 0.1K
12:26 5.97 5.97 5.97 5.97 0.6K
12:27 5.97 5.97 5.97 5.97 5.4K
12:28 5.97 5.97 5.96 5.96 3.3K
12:29 5.97 5.97 5.97 5.97 0.3K
12:30 5.97 5.97 5.97 5.97 0.8K
12:31 5.97 5.97 5.97 5.97 0.1K
12:32 5.97 5.98 5.97 5.98 5.6K
12:33 5.98 5.98 5.98 5.98 9.1K
12:34 5.98 5.99 5.98 5.99 1.9K
12:35 5.99 5.99 5.98 5.98 9.6K
12:36 5.98 5.98 5.98 5.98 1.1K
12:37 5.99 5.99 5.99 5.99 5.0K
12:38 5.99 5.99 5.99 5.99 3.2K
12:39 5.99 5.99 5.99 5.99 0.7K
12:40 5.99 5.99 5.99 5.99 1.6K
12:41 5.99 5.99 5.98 5.99 1.2K
12:42 5.99 5.99 5.99 5.99 0.7K
12:43 5.99 5.99 5.99 5.99 0.8K
12:44 5.99 5.99 5.99 5.99 0.6K
12:45 5.98 5.98 5.98 5.98 4.9K
12:46 5.98 5.98 5.98 5.98 0.3K
12:47 5.98 5.98 5.98 5.98 0.0K
12:48 5.98 5.98 5.98 5.98 5.9K
12:49 5.98 5.98 5.98 5.98 0.4K
12:50 5.98 5.98 5.98 5.98 6.2K
12:51 5.98 5.98 5.98 5.98 3.0K
12:52 5.98 5.98 5.98 5.98 0.5K
12:53 5.98 5.98 5.98 5.98 0.5K
12:54 5.98 5.99 5.98 5.99 3.4K
12:55 5.99 5.99 5.99 5.99 4.8K
12:56 5.99 5.99 5.99 5.99 0.5K
12:57 5.98 5.98 5.98 5.98 4.8K
12:58 5.98 5.98 5.98 5.98 3.3K
12:59 5.98 5.98 5.98 5.98 0.3K
13:00 5.98 5.98 5.98 5.98 0.1K
13:01 5.98 5.98 5.98 5.98 1.4K
13:02 5.98 5.98 5.98 5.98 4.9K
13:03 5.98 5.99 5.98 5.99 0.5K
13:04 5.99 5.99 5.99 5.99 0.6K
13:05 5.99 5.99 5.99 5.99 0.4K
13:06 6.00 6.00 6.00 6.00 4.5K
13:07 6.00 6.00 6.00 6.00 0.4K
13:08 6.00 6.00 6.00 6.00 2.7K
13:09 6.00 6.00 6.00 6.00 2.1K
13:10 6.00 6.00 6.00 6.00 2.3K
13:11 6.00 6.00 6.00 6.00 0.7K
13:12 6.00 6.00 6.00 6.00 1.3K
13:13 6.00 6.00 6.00 6.00 0.9K
13:14 6.00 6.00 6.00 6.00 0.5K
13:15 6.00 6.00 6.00 6.00 1.5K
13:16 6.00 6.00 6.00 6.00 1.0K
13:17 6.00 6.00 6.00 6.00 2.1K
13:18 6.00 6.00 6.00 6.00 3.5K
13:19 6.00 6.00 6.00 6.00 3.6K
13:20 6.00 6.00 6.00 6.00 0.5K
13:21 6.00 6.00 6.00 6.00 1.1K
13:22 6.00 6.00 6.00 6.00 0.6K
13:23 6.00 6.00 6.00 6.00 7.2K
13:24 6.00 6.00 5.99 5.99 0.5K
13:25 5.98 5.98 5.98 5.98 4.8K
13:26 5.98 5.98 5.98 5.98 1.2K
13:27 5.97 5.97 5.97 5.97 0.3K
13:28 5.97 5.97 5.97 5.97 3.1K
13:29 5.97 5.97 5.97 5.97 0.0K
13:30 5.97 5.97 5.97 5.97 1.4K
13:31 5.97 5.97 5.97 5.97 7.4K
13:32 5.97 5.97 5.97 5.97 1.0K
13:33 5.97 5.97 5.97 5.97 2.7K
13:34 5.97 5.98 5.97 5.98 5.2K
13:35 5.98 5.98 5.97 5.98 1.4K
13:36 5.98 5.98 5.98 5.98 0.4K
13:37 5.98 5.98 5.98 5.98 0.6K
13:38 5.97 5.98 5.97 5.98 0.7K
13:39 5.98 5.98 5.97 5.98 1.1K
13:40 5.98 5.98 5.98 5.98 1.4K
13:41 5.98 5.98 5.98 5.98 0.8K
13:42 5.98 5.98 5.98 5.98 0.5K
13:43 5.98 5.98 5.97 5.97 0.5K
13:44 5.98 5.98 5.97 5.97 0.7K
13:45 5.97 5.98 5.97 5.98 1.3K
13:46 5.98 5.98 5.98 5.98 1.0K
13:47 5.98 5.98 5.98 5.98 1.6K
13:48 5.98 5.98 5.98 5.98 0.2K
13:49 5.98 5.99 5.98 5.99 6.8K
13:50 5.99 5.99 5.99 5.99 1.6K
13:51 5.99 5.99 5.99 5.99 1.3K
13:52 5.99 5.99 5.98 5.99 0.6K
13:53 5.99 5.99 5.99 5.99 0.6K
13:54 5.99 5.99 5.99 5.99 1.8K
13:55 5.99 5.99 5.99 5.99 0.4K
13:56 5.99 5.99 5.98 5.98 19.5K
13:57 5.98 5.98 5.98 5.98 6.9K
13:58 5.98 5.98 5.98 5.98 7.3K
13:59 5.98 5.98 5.97 5.97 0.8K
14:00 5.97 5.98 5.97 5.97 2.2K
14:01 5.98 5.98 5.98 5.98 3.0K
14:02 5.98 5.98 5.98 5.98 0.7K
14:03 5.98 5.98 5.97 5.97 0.6K
14:04 5.98 5.98 5.98 5.98 1.2K
14:05 5.98 5.98 5.98 5.98 1.9K
14:06 5.98 5.98 5.98 5.98 2.8K
14:07 5.98 6.00 5.98 6.00 21.6K
14:08 6.00 6.00 6.00 6.00 1.5K
14:09 6.00 6.00 6.00 6.00 1.0K
14:10 6.00 6.00 5.99 5.99 9.9K
14:11 5.99 5.99 5.99 5.99 6.6K
14:12 6.00 6.00 6.00 6.00 6.9K
14:13 6.00 6.00 6.00 6.00 1.3K
14:14 6.00 6.00 6.00 6.00 4.8K
14:15 6.00 6.00 6.00 6.00 0.9K
14:16 6.00 6.00 6.00 6.00 0.9K
14:17 6.00 6.00 6.00 6.00 1.6K
14:18 6.00 6.00 6.00 6.00 0.6K
14:19 6.00 6.00 5.99 6.00 2.3K
14:20 6.00 6.00 6.00 6.00 0.6K
14:21 6.00 6.00 6.00 6.00 3.6K
14:22 6.00 6.00 5.99 6.00 2.6K
14:23 6.00 6.00 6.00 6.00 1.1K
14:24 6.00 6.00 5.99 5.99 0.5K
14:25 5.99 6.00 5.99 6.00 0.7K
14:26 6.00 6.00 6.00 6.00 1.0K
14:27 6.00 6.00 6.00 6.00 0.6K
14:28 6.00 6.00 6.00 6.00 1.3K
14:29 6.00 6.00 6.00 6.00 4.9K
14:30 6.00 6.00 5.99 5.99 18.4K
14:31 5.99 5.99 5.98 5.98 12.5K
14:32 5.98 5.98 5.98 5.98 12.1K
14:33 5.98 5.99 5.98 5.99 11.6K
14:34 5.99 5.99 5.99 5.99 3.7K
14:35 5.99 5.99 5.99 5.99 5.7K
14:36 5.99 5.99 5.99 5.99 1.3K
14:37 5.99 5.99 5.99 5.99 1.6K
14:38 6.00 6.00 6.00 6.00 11.9K
14:39 6.00 6.00 6.00 6.00 2.8K
14:40 6.00 6.00 6.00 6.00 1.3K
14:41 6.00 6.00 5.99 6.00 1.3K
14:42 6.00 6.00 6.00 6.00 1.5K
14:43 6.01 6.01 6.00 6.00 15.6K
14:44 6.00 6.00 6.00 6.00 12.3K
14:45 6.00 6.00 6.00 6.00 1.4K
14:46 6.00 6.00 5.99 6.00 5.4K
14:47 5.98 5.99 5.98 5.98 15.2K
14:48 5.97 5.97 5.97 5.97 9.7K
14:49 5.96 5.97 5.96 5.97 11.2K
14:50 5.96 5.97 5.96 5.97 6.2K
14:51 5.98 5.98 5.98 5.98 35.4K
14:52 5.98 5.98 5.97 5.97 3.0K
14:53 5.97 5.98 5.97 5.98 6.7K
14:54 5.98 5.98 5.98 5.98 6.3K
14:55 5.98 5.98 5.98 5.98 26.1K
14:56 5.97 5.98 5.97 5.98 8.3K
14:57 5.98 5.98 5.97 5.98 3.0K
14:58 5.97 5.97 5.97 5.97 15.0K
14:59 5.97 5.97 5.97 5.97 1.0K
15:00 5.96 5.97 5.96 5.96 1.9K
15:01 5.97 5.97 5.97 5.97 19.1K
15:02 5.97 5.97 5.97 5.97 18.0K
15:03 5.97 5.97 5.97 5.97 2.4K
15:04 5.97 5.97 5.97 5.97 2.0K
15:05 5.96 5.96 5.96 5.96 0.8K
15:06 5.96 5.97 5.96 5.97 2.7K
15:07 5.97 5.97 5.97 5.97 5.7K
15:08 5.97 5.97 5.97 5.97 7.4K
15:09 5.97 5.97 5.97 5.97 4.5K
15:10 5.97 5.97 5.95 5.95 19.4K
15:11 5.95 5.95 5.95 5.95 0.2K
15:12 5.95 5.96 5.95 5.96 3.6K
15:13 5.96 5.96 5.95 5.96 4.4K
15:14 5.96 5.96 5.95 5.95 3.9K
15:15 5.95 5.96 5.95 5.96 4.3K
15:16 5.96 5.96 5.96 5.96 1.4K
15:17 5.96 5.96 5.95 5.95 1.1K
15:18 5.95 5.96 5.95 5.95 1.3K
15:19 5.96 5.96 5.96 5.96 17.1K
15:20 5.96 5.96 5.96 5.96 4.5K
15:21 5.96 5.96 5.95 5.96 4.2K
15:22 5.96 5.96 5.95 5.96 3.3K
15:23 5.96 5.96 5.96 5.96 5.0K
15:24 5.96 5.96 5.96 5.96 4.9K
15:25 5.96 5.96 5.96 5.96 1.1K
15:26 5.96 5.96 5.94 5.95 31.9K
15:27 5.95 5.95 5.95 5.95 2.8K
15:28 5.94 5.95 5.94 5.94 2.3K
15:29 5.95 5.95 5.94 5.94 3.6K
15:30 5.94 5.95 5.94 5.94 2.4K
15:31 5.94 5.95 5.94 5.95 3.1K
15:32 5.95 5.95 5.95 5.95 9.5K
15:33 5.95 5.95 5.94 5.94 1.8K
15:34 5.95 5.95 5.95 5.95 3.1K
15:35 5.95 5.95 5.95 5.95 16.0K
15:36 5.94 5.95 5.94 5.95 4.8K
15:37 5.94 5.95 5.94 5.95 2.4K
15:38 5.93 5.94 5.93 5.94 30.7K
15:39 5.94 5.96 5.94 5.96 98.4K
15:40 5.96 5.96 5.95 5.95 19.4K
15:41 5.95 5.95 5.95 5.95 11.6K
15:42 5.95 5.95 5.94 5.95 21.7K
15:43 5.95 5.95 5.94 5.95 57.3K
15:44 5.94 5.95 5.94 5.95 4.0K
15:45 5.95 5.95 5.94 5.95 11.6K
15:46 5.95 5.95 5.93 5.93 27.8K
15:47 5.94 5.94 5.93 5.93 10.2K
15:48 5.93 5.94 5.93 5.93 15.5K
15:49 5.93 5.94 5.93 5.94 8.2K
15:50 5.93 5.93 5.93 5.93 101.3K
15:51 5.93 5.93 5.91 5.91 51.5K
15:52 5.92 5.92 5.91 5.92 13.7K
15:53 5.92 5.92 5.91 5.91 13.6K
15:54 5.92 5.92 5.91 5.92 11.7K
15:55 5.92 5.92 5.91 5.92 14.7K
15:56 5.92 5.92 5.91 5.91 14.8K
15:57 5.92 5.92 5.92 5.92 19.9K
15:58 5.92 5.92 5.92 5.92 32.8K
15:59 5.91 5.92 5.91 5.91 37.8K
16:00 5.92 5.98 5.87 5.92 952.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available