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 4.45 4.83 4.40 4.43 246.9K
09:32 4.46 4.48 4.43 4.46 34.0K
09:33 4.50 4.57 4.50 4.54 4.8K
09:34 4.54 4.62 4.54 4.59 14.4K
09:35 4.59 4.60 4.55 4.55 5.9K
09:36 4.55 4.61 4.53 4.61 30.9K
09:37 4.61 4.61 4.53 4.53 8.7K
09:38 4.52 4.53 4.52 4.53 2.3K
09:39 4.52 4.53 4.52 4.52 14.2K
09:40 4.52 4.54 4.52 4.53 16.7K
09:41 4.52 4.52 4.48 4.48 88.7K
09:42 4.48 4.53 4.48 4.48 49.0K
09:43 4.48 4.48 4.46 4.48 14.3K
09:44 4.49 4.49 4.49 4.49 9.5K
09:45 4.50 4.51 4.50 4.51 7.0K
09:46 4.51 4.52 4.51 4.51 15.0K
09:47 4.51 4.51 4.50 4.50 17.0K
09:48 4.50 4.51 4.50 4.51 13.4K
09:49 4.51 4.51 4.51 4.51 13.1K
09:50 4.51 4.51 4.46 4.47 25.2K
09:51 4.46 4.46 4.45 4.45 14.6K
09:52 4.45 4.46 4.45 4.45 10.9K
09:53 4.45 4.45 4.44 4.44 15.9K
09:54 4.44 4.44 4.44 4.44 2.7K
09:55 4.42 4.42 4.41 4.42 21.1K
09:56 4.42 4.43 4.42 4.42 38.5K
09:57 4.43 4.43 4.42 4.43 3.1K
09:58 4.43 4.43 4.42 4.43 6.8K
09:59 4.43 4.43 4.43 4.43 2.3K
10:00 4.44 4.44 4.44 4.44 30.7K
10:01 4.44 4.45 4.42 4.43 25.5K
10:02 4.44 4.45 4.43 4.45 5.4K
10:03 4.45 4.45 4.44 4.44 3.3K
10:04 4.44 4.44 4.44 4.44 9.4K
10:05 4.43 4.43 4.42 4.42 12.3K
10:06 4.42 4.43 4.42 4.42 3.2K
10:07 4.42 4.42 4.41 4.41 9.0K
10:08 4.41 4.42 4.41 4.42 10.3K
10:09 4.44 4.44 4.44 4.44 14.3K
10:10 4.44 4.45 4.43 4.44 14.9K
10:11 4.44 4.47 4.44 4.47 22.5K
10:12 4.47 4.47 4.46 4.47 16.8K
10:13 4.47 4.47 4.45 4.45 29.5K
10:14 4.45 4.45 4.44 4.44 19.8K
10:15 4.44 4.46 4.44 4.45 20.9K
10:16 4.45 4.45 4.45 4.45 13.8K
10:17 4.44 4.46 4.44 4.46 7.3K
10:18 4.46 4.46 4.46 4.46 4.7K
10:19 4.46 4.46 4.46 4.46 10.5K
10:20 4.46 4.47 4.46 4.47 7.0K
10:21 4.47 4.47 4.47 4.47 8.1K
10:22 4.47 4.47 4.46 4.47 16.8K
10:23 4.47 4.48 4.47 4.47 15.6K
10:24 4.46 4.47 4.46 4.47 7.3K
10:25 4.47 4.48 4.47 4.48 16.7K
10:26 4.50 4.50 4.49 4.49 26.7K
10:27 4.48 4.51 4.48 4.50 34.7K
10:28 4.51 4.51 4.50 4.51 15.4K
10:29 4.51 4.51 4.49 4.49 18.5K
10:30 4.50 4.50 4.50 4.50 7.9K
10:31 4.50 4.53 4.49 4.53 44.4K
10:32 4.54 4.55 4.54 4.55 14.4K
10:33 4.54 4.54 4.53 4.54 10.9K
10:34 4.54 4.54 4.53 4.53 28.4K
10:35 4.53 4.53 4.53 4.53 26.8K
10:36 4.53 4.53 4.51 4.51 12.6K
10:37 4.50 4.50 4.49 4.50 17.7K
10:38 4.50 4.50 4.49 4.50 3.5K
10:39 4.50 4.50 4.49 4.49 9.2K
10:40 4.50 4.50 4.50 4.50 0.4K
10:41 4.50 4.50 4.50 4.50 8.5K
10:42 4.50 4.50 4.49 4.49 10.3K
10:43 4.49 4.49 4.49 4.49 23.6K
10:44 4.49 4.49 4.49 4.49 2.6K
10:45 4.48 4.48 4.47 4.47 24.6K
10:46 4.47 4.47 4.46 4.46 68.6K
10:47 4.46 4.46 4.44 4.45 20.1K
10:48 4.45 4.47 4.44 4.46 53.1K
10:49 4.46 4.46 4.46 4.46 4.3K
10:50 4.46 4.46 4.45 4.45 12.5K
10:51 4.45 4.45 4.44 4.45 16.5K
10:52 4.45 4.45 4.43 4.43 51.8K
10:53 4.44 4.44 4.43 4.44 1.0K
10:54 4.44 4.44 4.43 4.44 3.0K
10:55 4.43 4.43 4.42 4.43 22.1K
10:56 4.43 4.43 4.42 4.42 3.0K
10:57 4.42 4.42 4.41 4.41 21.4K
10:58 4.41 4.42 4.41 4.41 8.5K
10:59 4.41 4.41 4.38 4.38 43.8K
11:00 4.39 4.39 4.36 4.37 46.3K
11:01 4.36 4.37 4.36 4.37 6.4K
11:02 4.37 4.37 4.37 4.37 27.8K
11:03 4.37 4.37 4.37 4.37 4.0K
11:04 4.35 4.36 4.35 4.35 35.5K
11:05 4.35 4.35 4.33 4.33 45.1K
11:06 4.33 4.33 4.31 4.31 53.8K
11:07 4.31 4.32 4.31 4.32 19.4K
11:08 4.32 4.32 4.31 4.31 22.1K
11:09 4.31 4.31 4.29 4.29 46.1K
11:10 4.29 4.31 4.29 4.30 49.7K
11:11 4.30 4.30 4.29 4.29 7.9K
11:12 4.29 4.30 4.28 4.28 28.0K
11:13 4.27 4.27 4.26 4.27 17.0K
11:14 4.27 4.27 4.25 4.25 32.2K
11:15 4.26 4.26 4.25 4.25 14.6K
11:16 4.26 4.27 4.26 4.26 25.7K
11:17 4.26 4.26 4.25 4.25 1.7K
11:18 4.24 4.24 4.22 4.23 39.5K
11:19 4.23 4.23 4.22 4.22 31.1K
11:20 4.22 4.22 4.21 4.21 21.7K
11:21 4.21 4.23 4.21 4.23 17.8K
11:22 4.23 4.24 4.22 4.22 39.0K
11:23 4.23 4.23 4.23 4.23 15.6K
11:24 4.23 4.25 4.23 4.25 32.7K
11:25 4.26 4.29 4.25 4.27 55.2K
11:26 4.27 4.30 4.27 4.30 71.6K
11:27 4.30 4.30 4.30 4.30 23.5K
11:28 4.30 4.31 4.30 4.31 17.7K
11:29 4.32 4.32 4.31 4.31 19.9K
11:30 4.31 4.31 4.30 4.30 17.4K
11:31 4.31 4.31 4.30 4.31 7.4K
11:32 4.30 4.31 4.30 4.31 9.5K
11:33 4.31 4.31 4.29 4.29 10.1K
11:34 4.30 4.31 4.30 4.31 18.0K
11:35 4.31 4.32 4.29 4.29 23.8K
11:36 4.28 4.29 4.28 4.29 17.7K
11:37 4.29 4.31 4.29 4.31 14.9K
11:38 4.31 4.32 4.31 4.32 16.2K
11:39 4.30 4.31 4.30 4.31 5.6K
11:40 4.31 4.31 4.30 4.30 5.7K
11:41 4.30 4.30 4.30 4.30 2.9K
11:42 4.30 4.30 4.29 4.29 4.8K
11:43 4.29 4.29 4.27 4.28 15.2K
11:44 4.28 4.29 4.28 4.28 7.9K
11:45 4.28 4.29 4.28 4.29 10.2K
11:46 4.29 4.30 4.29 4.30 14.6K
11:47 4.30 4.30 4.29 4.30 14.5K
11:48 4.30 4.30 4.29 4.29 3.5K
11:49 4.29 4.30 4.29 4.30 10.5K
11:50 4.30 4.30 4.29 4.29 9.3K
11:51 4.29 4.29 4.29 4.29 15.7K
11:52 4.28 4.28 4.26 4.26 9.9K
11:53 4.28 4.29 4.27 4.29 22.9K
11:54 4.29 4.29 4.28 4.28 24.2K
11:55 4.28 4.28 4.28 4.28 8.1K
11:56 4.28 4.28 4.28 4.28 16.4K
11:57 4.28 4.28 4.28 4.28 2.8K
11:58 4.27 4.29 4.27 4.29 34.3K
11:59 4.29 4.29 4.29 4.29 4.3K
12:00 4.29 4.29 4.29 4.29 4.3K
12:01 4.29 4.29 4.28 4.28 15.2K
12:02 4.28 4.28 4.28 4.28 2.3K
12:03 4.28 4.28 4.26 4.26 38.0K
12:04 4.25 4.26 4.25 4.26 3.1K
12:05 4.26 4.26 4.26 4.26 25.2K
12:06 4.27 4.28 4.26 4.26 29.9K
12:07 4.26 4.26 4.25 4.25 179.7K
12:08 4.26 4.26 4.25 4.25 20.8K
12:09 4.25 4.28 4.25 4.28 19.5K
12:10 4.28 4.28 4.27 4.27 3.4K
12:11 4.27 4.27 4.25 4.25 12.5K
12:12 4.26 4.26 4.25 4.25 41.5K
12:13 4.26 4.26 4.26 4.26 10.5K
12:14 4.26 4.26 4.25 4.26 13.6K
12:15 4.26 4.26 4.26 4.26 3.6K
12:16 4.25 4.25 4.25 4.25 4.3K
12:17 4.25 4.26 4.25 4.26 12.2K
12:18 4.26 4.27 4.26 4.27 207.7K
12:19 4.26 4.28 4.26 4.27 36.5K
12:20 4.27 4.27 4.25 4.25 45.2K
12:21 4.25 4.25 4.25 4.25 37.4K
12:22 4.25 4.25 4.24 4.24 15.0K
12:23 4.24 4.25 4.24 4.25 14.6K
12:24 4.25 4.25 4.24 4.25 14.5K
12:25 4.24 4.24 4.22 4.23 36.0K
12:26 4.23 4.23 4.23 4.23 6.4K
12:27 4.23 4.23 4.22 4.22 3.1K
12:28 4.23 4.23 4.22 4.22 7.1K
12:29 4.23 4.23 4.22 4.22 16.9K
12:30 4.22 4.24 4.22 4.24 24.4K
12:31 4.24 4.24 4.24 4.24 4.6K
12:32 4.23 4.24 4.23 4.24 10.1K
12:33 4.24 4.25 4.24 4.25 11.6K
12:34 4.25 4.25 4.24 4.24 1.9K
12:35 4.24 4.25 4.24 4.25 3.4K
12:36 4.25 4.28 4.25 4.27 40.9K
12:37 4.28 4.28 4.28 4.28 2.0K
12:38 4.28 4.28 4.27 4.28 1.8K
12:39 4.28 4.31 4.28 4.31 52.9K
12:40 4.31 4.31 4.31 4.31 1.2K
12:41 4.31 4.32 4.31 4.32 18.5K
12:42 4.32 4.32 4.30 4.30 17.9K
12:43 4.30 4.31 4.30 4.31 32.7K
12:44 4.31 4.31 4.31 4.31 6.7K
12:45 4.31 4.31 4.30 4.30 7.8K
12:46 4.30 4.30 4.30 4.30 5.7K
12:47 4.30 4.30 4.27 4.27 16.5K
12:48 4.27 4.27 4.26 4.27 2.7K
12:49 4.26 4.26 4.25 4.25 12.0K
12:50 4.27 4.27 4.26 4.26 16.5K
12:51 4.26 4.27 4.26 4.26 6.8K
12:52 4.26 4.26 4.25 4.25 6.8K
12:53 4.25 4.25 4.25 4.25 3.7K
12:54 4.25 4.26 4.25 4.25 1.8K
12:55 4.25 4.25 4.24 4.24 0.5K
12:56 4.25 4.26 4.25 4.26 18.5K
12:57 4.25 4.25 4.25 4.25 8.6K
12:58 4.24 4.24 4.23 4.23 19.2K
12:59 4.24 4.24 4.23 4.23 4.5K
13:00 4.23 4.23 4.22 4.22 28.1K
13:01 4.22 4.22 4.21 4.21 3.6K
13:02 4.22 4.22 4.21 4.21 13.8K
13:03 4.21 4.21 4.21 4.21 13.7K
13:04 4.21 4.22 4.21 4.21 2.0K
13:05 4.22 4.22 4.21 4.21 2.5K
13:06 4.21 4.21 4.21 4.21 12.3K
13:07 4.21 4.22 4.21 4.22 6.9K
13:08 4.21 4.22 4.21 4.21 7.0K
13:09 4.20 4.21 4.20 4.21 17.3K
13:10 4.21 4.22 4.21 4.22 3.1K
13:11 4.22 4.22 4.21 4.21 6.0K
13:12 4.21 4.22 4.21 4.21 4.4K
13:13 4.21 4.22 4.21 4.22 6.7K
13:14 4.21 4.22 4.21 4.22 3.1K
13:15 4.22 4.22 4.21 4.21 2.2K
13:16 4.21 4.21 4.20 4.21 40.4K
13:17 4.21 4.22 4.20 4.22 21.6K
13:18 4.22 4.22 4.22 4.22 1.6K
13:19 4.21 4.21 4.21 4.21 0.7K
13:20 4.21 4.21 4.20 4.20 8.5K
13:21 4.20 4.20 4.20 4.20 4.9K
13:22 4.20 4.20 4.20 4.20 1.4K
13:23 4.20 4.21 4.20 4.21 21.9K
13:24 4.21 4.22 4.21 4.22 26.8K
13:25 4.22 4.22 4.22 4.22 8.0K
13:26 4.24 4.24 4.24 4.24 30.1K
13:27 4.24 4.24 4.23 4.23 3.1K
13:28 4.23 4.24 4.23 4.24 20.3K
13:29 4.23 4.23 4.21 4.22 10.4K
13:30 4.22 4.22 4.21 4.22 8.4K
13:31 4.22 4.22 4.21 4.22 4.8K
13:32 4.21 4.22 4.21 4.21 2.1K
13:33 4.21 4.22 4.21 4.22 2.2K
13:34 4.22 4.22 4.21 4.21 3.4K
13:35 4.21 4.22 4.21 4.22 16.8K
13:36 4.22 4.23 4.22 4.23 2.3K
13:37 4.23 4.23 4.23 4.23 0.7K
13:38 4.22 4.23 4.22 4.22 3.6K
13:39 4.22 4.23 4.22 4.23 15.2K
13:40 4.24 4.24 4.24 4.24 15.4K
13:41 4.24 4.24 4.23 4.24 17.6K
13:42 4.24 4.24 4.24 4.24 15.4K
13:43 4.24 4.25 4.24 4.24 6.8K
13:44 4.24 4.24 4.23 4.23 1.9K
13:45 4.23 4.24 4.22 4.22 5.1K
13:46 4.23 4.23 4.22 4.23 4.6K
13:47 4.23 4.25 4.23 4.25 22.5K
13:48 4.25 4.25 4.25 4.25 2.2K
13:49 4.25 4.25 4.24 4.25 2.2K
13:50 4.24 4.24 4.24 4.24 24.3K
13:51 4.25 4.25 4.25 4.25 5.8K
13:52 4.25 4.26 4.25 4.25 18.0K
13:53 4.25 4.25 4.24 4.25 9.6K
13:54 4.25 4.25 4.23 4.24 4.1K
13:55 4.24 4.24 4.23 4.23 2.8K
13:56 4.23 4.24 4.23 4.24 1.3K
13:57 4.23 4.23 4.23 4.23 8.2K
13:58 4.23 4.23 4.23 4.23 2.9K
13:59 4.23 4.23 4.23 4.23 1.4K
14:00 4.23 4.23 4.22 4.23 11.0K
14:01 4.23 4.24 4.23 4.23 21.0K
14:02 4.23 4.24 4.23 4.24 4.0K
14:03 4.24 4.24 4.24 4.24 4.6K
14:04 4.24 4.24 4.24 4.24 3.3K
14:05 4.23 4.23 4.23 4.23 11.4K
14:06 4.23 4.23 4.23 4.23 2.3K
14:07 4.23 4.23 4.22 4.23 1.2K
14:08 4.23 4.23 4.23 4.23 1.9K
14:09 4.23 4.23 4.23 4.23 1.6K
14:10 4.22 4.22 4.21 4.22 13.6K
14:11 4.22 4.22 4.22 4.22 4.3K
14:12 4.22 4.22 4.20 4.21 29.0K
14:13 4.21 4.21 4.20 4.20 1.0K
14:14 4.21 4.21 4.20 4.21 1.1K
14:15 4.21 4.21 4.19 4.19 42.6K
14:16 4.19 4.19 4.18 4.19 6.9K
14:17 4.19 4.19 4.18 4.19 4.0K
14:18 4.19 4.19 4.19 4.19 24.1K
14:19 4.19 4.19 4.19 4.19 8.0K
14:20 4.19 4.19 4.18 4.19 4.1K
14:21 4.19 4.19 4.19 4.19 16.2K
14:22 4.19 4.19 4.18 4.19 3.7K
14:23 4.19 4.19 4.18 4.18 26.1K
14:24 4.18 4.18 4.18 4.18 4.3K
14:25 4.18 4.18 4.18 4.18 16.0K
14:26 4.18 4.18 4.18 4.18 14.3K
14:27 4.18 4.18 4.18 4.18 3.5K
14:28 4.18 4.19 4.18 4.19 21.2K
14:29 4.19 4.19 4.19 4.19 6.8K
14:30 4.19 4.19 4.19 4.19 7.3K
14:31 4.20 4.20 4.20 4.20 20.5K
14:32 4.20 4.20 4.20 4.20 6.4K
14:33 4.20 4.20 4.20 4.20 15.4K
14:34 4.20 4.21 4.20 4.20 10.9K
14:35 4.20 4.20 4.19 4.20 1.4K
14:36 4.19 4.19 4.18 4.18 13.0K
14:37 4.18 4.19 4.18 4.19 3.7K
14:38 4.19 4.19 4.18 4.18 8.8K
14:39 4.18 4.18 4.18 4.18 16.1K
14:40 4.18 4.18 4.17 4.18 14.5K
14:41 4.18 4.18 4.18 4.18 2.4K
14:42 4.18 4.18 4.18 4.18 1.0K
14:43 4.18 4.18 4.17 4.18 2.3K
14:44 4.17 4.17 4.16 4.17 44.0K
14:45 4.17 4.17 4.17 4.17 10.0K
14:46 4.17 4.17 4.16 4.17 6.9K
14:47 4.17 4.19 4.17 4.19 27.2K
14:48 4.20 4.20 4.19 4.20 20.8K
14:49 4.20 4.20 4.20 4.20 9.7K
14:50 4.20 4.21 4.20 4.20 23.2K
14:51 4.20 4.20 4.19 4.20 3.9K
14:52 4.20 4.20 4.20 4.20 1.9K
14:53 4.20 4.20 4.17 4.17 14.5K
14:54 4.18 4.18 4.16 4.16 23.8K
14:55 4.16 4.17 4.16 4.17 2.0K
14:56 4.17 4.17 4.17 4.17 4.5K
14:57 4.17 4.17 4.16 4.17 2.4K
14:58 4.17 4.17 4.16 4.16 5.2K
14:59 4.16 4.17 4.16 4.17 1.8K
15:00 4.17 4.17 4.16 4.16 1.5K
15:01 4.16 4.17 4.16 4.17 2.1K
15:02 4.17 4.17 4.17 4.17 5.3K
15:03 4.17 4.17 4.16 4.16 32.1K
15:04 4.15 4.15 4.12 4.13 624.0K
15:05 4.14 4.14 4.12 4.13 77.1K
15:06 4.14 4.15 4.14 4.15 41.7K
15:07 4.15 4.16 4.15 4.16 9.2K
15:08 4.15 4.16 4.15 4.16 21.2K
15:09 4.16 4.16 4.15 4.16 7.3K
15:10 4.16 4.16 4.15 4.15 37.6K
15:11 4.15 4.16 4.14 4.15 15.3K
15:12 4.14 4.14 4.14 4.14 16.6K
15:13 4.14 4.14 4.12 4.12 19.6K
15:14 4.12 4.13 4.12 4.12 13.1K
15:15 4.13 4.13 4.13 4.13 48.4K
15:16 4.13 4.13 4.12 4.12 8.3K
15:17 4.12 4.13 4.12 4.12 3.4K
15:18 4.12 4.13 4.12 4.13 5.9K
15:19 4.12 4.12 4.11 4.12 22.1K
15:20 4.12 4.12 4.11 4.11 17.1K
15:21 4.13 4.13 4.13 4.13 39.0K
15:22 4.13 4.13 4.12 4.12 2.7K
15:23 4.13 4.13 4.13 4.13 1.2K
15:24 4.13 4.13 4.12 4.12 5.8K
15:25 4.13 4.13 4.13 4.13 52.9K
15:26 4.13 4.13 4.12 4.13 18.0K
15:27 4.13 4.13 4.12 4.12 10.1K
15:28 4.13 4.13 4.13 4.13 7.8K
15:29 4.13 4.13 4.13 4.13 24.1K
15:30 4.13 4.13 4.11 4.11 66.1K
15:31 4.11 4.11 4.09 4.09 67.0K
15:32 4.08 4.09 4.07 4.07 126.5K
15:33 4.07 4.07 4.06 4.06 71.3K
15:34 4.07 4.07 4.07 4.07 5.7K
15:35 4.06 4.07 4.06 4.06 37.8K
15:36 4.06 4.06 4.06 4.06 8.3K
15:37 4.06 4.06 4.06 4.06 24.2K
15:38 4.06 4.06 4.05 4.05 7.1K
15:39 4.06 4.06 4.04 4.05 28.4K
15:40 4.04 4.05 4.04 4.05 30.0K
15:41 4.04 4.05 4.04 4.05 29.5K
15:42 4.04 4.05 4.04 4.05 98.7K
15:43 4.06 4.06 4.05 4.06 55.3K
15:44 4.07 4.07 4.07 4.07 32.1K
15:45 4.07 4.07 4.07 4.07 8.2K
15:46 4.07 4.07 4.06 4.07 11.9K
15:47 4.07 4.07 4.06 4.07 28.3K
15:48 4.07 4.07 4.06 4.06 49.8K
15:49 4.05 4.06 4.05 4.05 11.4K
15:50 4.05 4.08 4.05 4.08 116.1K
15:51 4.08 4.08 4.08 4.08 34.0K
15:52 4.08 4.08 4.08 4.08 42.4K
15:53 4.08 4.08 4.08 4.08 43.8K
15:54 4.07 4.08 4.07 4.08 76.0K
15:55 4.07 4.08 4.07 4.07 67.8K
15:56 4.08 4.08 4.05 4.06 139.6K
15:57 4.06 4.06 4.06 4.06 88.2K
15:58 4.08 4.08 4.08 4.08 143.0K
15:59 4.08 4.08 4.07 4.08 61.0K
16:00 4.08 4.40 4.05 4.07 815.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available