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 4.13 4.17 4.11 4.12 52.2K
09:32 4.10 4.11 4.10 4.10 17.1K
09:33 4.10 4.11 4.10 4.11 4.7K
09:34 4.11 4.12 4.11 4.12 2.0K
09:35 4.12 4.12 4.11 4.11 11.0K
09:36 4.11 4.11 4.10 4.11 6.7K
09:37 4.11 4.12 4.11 4.12 13.2K
09:38 4.11 4.11 4.11 4.11 14.0K
09:39 4.11 4.11 4.10 4.10 14.9K
09:40 4.10 4.11 4.08 4.08 19.3K
09:41 4.08 4.10 4.07 4.07 4.9K
09:42 4.07 4.09 4.07 4.08 14.8K
09:43 4.08 4.09 4.08 4.09 15.8K
09:44 4.09 4.09 4.09 4.09 2.6K
09:45 4.09 4.09 4.08 4.08 5.5K
09:46 4.08 4.09 4.08 4.09 5.9K
09:47 4.09 4.10 4.08 4.10 5.4K
09:48 4.10 4.10 4.10 4.10 0.3K
09:49 4.10 4.10 4.10 4.10 0.7K
09:50 4.11 4.11 4.11 4.11 7.8K
09:51 4.10 4.11 4.10 4.11 2.5K
09:52 4.11 4.11 4.11 4.11 4.3K
09:53 4.11 4.11 4.10 4.10 0.8K
09:54 4.10 4.11 4.10 4.11 2.1K
09:55 4.11 4.12 4.11 4.12 4.2K
09:56 4.12 4.12 4.12 4.12 5.8K
09:57 4.12 4.12 4.12 4.12 2.2K
09:58 4.12 4.15 4.12 4.15 24.5K
09:59 4.15 4.15 4.15 4.15 22.0K
10:00 4.14 4.14 4.14 4.14 31.3K
10:01 4.13 4.13 4.12 4.13 20.2K
10:02 4.13 4.13 4.12 4.12 10.1K
10:03 4.12 4.12 4.12 4.12 3.0K
10:04 4.12 4.12 4.12 4.12 1.1K
10:05 4.12 4.12 4.12 4.12 3.3K
10:06 4.12 4.12 4.12 4.12 4.0K
10:07 4.13 4.13 4.12 4.12 38.8K
10:08 4.12 4.12 4.12 4.12 8.7K
10:09 4.12 4.12 4.12 4.12 3.7K
10:10 4.12 4.12 4.11 4.11 7.1K
10:11 4.11 4.11 4.11 4.11 17.1K
10:12 4.11 4.11 4.11 4.11 0.3K
10:13 4.11 4.11 4.10 4.10 15.4K
10:14 4.10 4.10 4.10 4.10 9.4K
10:15 4.10 4.10 4.10 4.10 3.9K
10:16 4.10 4.10 4.10 4.10 11.8K
10:17 4.10 4.10 4.10 4.10 2.5K
10:18 4.10 4.10 4.10 4.10 4.2K
10:19 4.10 4.10 4.09 4.10 1.7K
10:20 4.10 4.10 4.10 4.10 1.4K
10:21 4.10 4.10 4.09 4.09 1.1K
10:22 4.09 4.10 4.09 4.10 1.9K
10:23 4.10 4.10 4.10 4.10 0.8K
10:24 4.10 4.10 4.10 4.10 3.8K
10:25 4.09 4.09 4.09 4.09 1.7K
10:26 4.10 4.10 4.10 4.10 2.2K
10:27 4.10 4.10 4.09 4.09 1.5K
10:28 4.10 4.10 4.10 4.10 6.5K
10:29 4.10 4.10 4.10 4.10 2.4K
10:30 4.10 4.10 4.10 4.10 2.5K
10:31 4.10 4.10 4.09 4.10 3.5K
10:32 4.09 4.10 4.09 4.10 4.4K
10:33 4.11 4.12 4.11 4.12 40.8K
10:34 4.13 4.14 4.13 4.14 17.6K
10:35 4.14 4.14 4.13 4.13 3.5K
10:36 4.13 4.13 4.13 4.13 30.5K
10:37 4.13 4.13 4.12 4.12 2.2K
10:38 4.12 4.12 4.11 4.11 22.4K
10:39 4.12 4.12 4.12 4.12 11.6K
10:40 4.12 4.12 4.11 4.11 14.6K
10:41 4.12 4.12 4.12 4.12 5.8K
10:42 4.12 4.12 4.12 4.12 0.2K
10:43 4.12 4.12 4.12 4.12 12.1K
10:44 4.12 4.12 4.12 4.12 1.9K
10:45 4.12 4.12 4.11 4.11 10.8K
10:46 4.12 4.13 4.12 4.13 19.9K
10:47 4.13 4.13 4.13 4.13 2.6K
10:48 4.13 4.13 4.12 4.12 0.9K
10:49 4.12 4.14 4.12 4.14 32.1K
10:50 4.14 4.14 4.14 4.14 1.4K
10:51 4.14 4.14 4.14 4.14 2.2K
10:52 4.14 4.14 4.14 4.14 34.4K
10:53 4.14 4.14 4.13 4.14 8.2K
10:54 4.14 4.14 4.13 4.13 14.5K
10:55 4.12 4.12 4.12 4.12 35.2K
10:56 4.12 4.12 4.11 4.12 5.0K
10:57 4.12 4.12 4.12 4.12 3.8K
10:58 4.11 4.11 4.11 4.11 22.3K
10:59 4.11 4.11 4.11 4.11 3.0K
11:00 4.11 4.11 4.11 4.11 3.2K
11:01 4.10 4.11 4.10 4.11 62.5K
11:02 4.11 4.11 4.11 4.11 19.6K
11:03 4.11 4.11 4.11 4.11 0.7K
11:04 4.11 4.12 4.11 4.12 19.3K
11:05 4.12 4.13 4.12 4.13 2.0K
11:06 4.13 4.13 4.13 4.13 2.7K
11:07 4.13 4.13 4.13 4.13 17.7K
11:08 4.13 4.14 4.13 4.14 4.6K
11:09 4.14 4.14 4.14 4.14 11.1K
11:10 4.14 4.14 4.14 4.14 3.7K
11:11 4.14 4.15 4.14 4.15 12.7K
11:12 4.15 4.17 4.15 4.17 8.2K
11:13 4.17 4.17 4.17 4.17 5.3K
11:14 4.16 4.17 4.16 4.17 10.2K
11:15 4.17 4.17 4.17 4.17 3.5K
11:16 4.17 4.17 4.16 4.17 2.1K
11:17 4.17 4.17 4.17 4.17 2.8K
11:18 4.17 4.17 4.17 4.17 7.4K
11:19 4.16 4.16 4.16 4.16 17.4K
11:20 4.15 4.15 4.14 4.15 11.8K
11:21 4.15 4.15 4.15 4.15 3.2K
11:22 4.15 4.15 4.14 4.14 4.5K
11:23 4.14 4.15 4.14 4.15 2.9K
11:24 4.15 4.15 4.15 4.15 10.3K
11:25 4.16 4.16 4.16 4.16 13.2K
11:26 4.16 4.16 4.16 4.16 3.6K
11:27 4.16 4.18 4.16 4.18 10.0K
11:28 4.18 4.18 4.18 4.18 3.6K
11:29 4.18 4.18 4.17 4.18 5.0K
11:30 4.18 4.18 4.18 4.18 2.6K
11:31 4.17 4.17 4.16 4.17 24.2K
11:32 4.17 4.18 4.17 4.18 8.1K
11:33 4.18 4.18 4.17 4.18 4.7K
11:34 4.18 4.18 4.18 4.18 10.4K
11:35 4.18 4.18 4.18 4.18 11.5K
11:36 4.18 4.19 4.18 4.19 1.1K
11:37 4.19 4.19 4.18 4.18 2.0K
11:38 4.19 4.19 4.17 4.17 15.7K
11:39 4.18 4.18 4.17 4.17 2.2K
11:40 4.17 4.18 4.17 4.18 3.9K
11:41 4.18 4.18 4.18 4.18 9.9K
11:42 4.18 4.18 4.18 4.18 3.9K
11:43 4.18 4.19 4.18 4.19 27.8K
11:44 4.18 4.19 4.18 4.19 19.1K
11:45 4.19 4.19 4.18 4.19 5.7K
11:46 4.19 4.19 4.19 4.19 2.5K
11:47 4.19 4.20 4.19 4.20 8.8K
11:48 4.20 4.20 4.20 4.20 2.4K
11:49 4.20 4.20 4.20 4.20 1.6K
11:50 4.20 4.20 4.20 4.20 3.2K
11:51 4.20 4.20 4.20 4.20 5.7K
11:52 4.20 4.20 4.20 4.20 1.7K
11:53 4.19 4.19 4.19 4.19 5.0K
11:54 4.19 4.20 4.19 4.20 1.9K
11:55 4.20 4.22 4.20 4.22 32.0K
11:56 4.22 4.22 4.22 4.22 3.3K
11:57 4.22 4.22 4.22 4.22 2.8K
11:58 4.22 4.22 4.22 4.22 0.9K
11:59 4.22 4.22 4.21 4.21 2.5K
12:00 4.21 4.22 4.21 4.22 30.4K
12:01 4.22 4.24 4.21 4.24 21.2K
12:02 4.24 4.24 4.24 4.24 1.3K
12:03 4.24 4.24 4.23 4.23 1.7K
12:04 4.23 4.24 4.23 4.24 14.4K
12:05 4.24 4.24 4.23 4.23 13.2K
12:06 4.22 4.22 4.21 4.22 25.3K
12:07 4.22 4.22 4.21 4.21 4.4K
12:08 4.21 4.22 4.21 4.22 1.9K
12:09 4.22 4.22 4.22 4.22 1.8K
12:10 4.22 4.22 4.22 4.22 15.3K
12:11 4.22 4.22 4.22 4.22 10.0K
12:12 4.22 4.22 4.19 4.19 50.7K
12:13 4.19 4.19 4.19 4.19 2.1K
12:14 4.20 4.20 4.19 4.19 1.6K
12:15 4.19 4.19 4.19 4.19 0.2K
12:16 4.19 4.20 4.19 4.20 1.0K
12:17 4.20 4.20 4.20 4.20 10.0K
12:18 4.20 4.20 4.20 4.20 3.1K
12:19 4.20 4.20 4.20 4.20 3.0K
12:20 4.20 4.20 4.20 4.20 3.0K
12:21 4.20 4.21 4.20 4.21 35.1K
12:22 4.21 4.21 4.19 4.19 14.7K
12:23 4.19 4.20 4.19 4.20 3.0K
12:24 4.20 4.20 4.19 4.20 6.6K
12:25 4.20 4.20 4.20 4.20 1.3K
12:26 4.20 4.20 4.20 4.20 0.3K
12:27 4.19 4.20 4.19 4.20 2.0K
12:28 4.20 4.20 4.20 4.20 3.0K
12:29 4.20 4.20 4.20 4.20 0.4K
12:30 4.20 4.20 4.20 4.20 1.3K
12:31 4.20 4.20 4.20 4.20 4.0K
12:32 4.20 4.20 4.20 4.20 2.6K
12:33 4.20 4.20 4.20 4.20 1.8K
12:34 4.20 4.20 4.19 4.19 2.0K
12:35 4.19 4.20 4.19 4.20 1.7K
12:36 4.20 4.20 4.20 4.20 1.8K
12:37 4.20 4.20 4.20 4.20 18.3K
12:38 4.20 4.20 4.20 4.20 1.4K
12:39 4.20 4.21 4.20 4.21 39.2K
12:40 4.21 4.21 4.21 4.21 1.4K
12:41 4.21 4.21 4.20 4.20 6.8K
12:42 4.21 4.21 4.21 4.21 0.4K
12:43 4.21 4.21 4.21 4.21 2.9K
12:44 4.21 4.21 4.21 4.21 2.9K
12:45 4.21 4.21 4.20 4.21 0.5K
12:46 4.21 4.22 4.21 4.22 32.4K
12:47 4.22 4.22 4.22 4.22 14.1K
12:48 4.22 4.23 4.21 4.23 26.3K
12:49 4.23 4.23 4.23 4.23 10.4K
12:50 4.23 4.23 4.23 4.23 0.3K
12:51 4.22 4.23 4.22 4.23 2.4K
12:52 4.23 4.23 4.23 4.23 0.4K
12:53 4.23 4.23 4.23 4.23 0.7K
12:54 4.23 4.23 4.22 4.22 4.9K
12:55 4.23 4.23 4.23 4.23 1.9K
12:56 4.23 4.23 4.22 4.22 39.7K
12:57 4.22 4.23 4.22 4.23 12.3K
12:58 4.22 4.23 4.22 4.23 7.1K
12:59 4.23 4.23 4.22 4.22 1.9K
13:00 4.22 4.23 4.22 4.23 5.3K
13:01 4.23 4.23 4.22 4.22 20.9K
13:02 4.22 4.23 4.22 4.23 22.9K
13:03 4.23 4.23 4.22 4.22 13.4K
13:04 4.22 4.22 4.22 4.22 2.6K
13:05 4.22 4.22 4.21 4.21 13.8K
13:06 4.21 4.21 4.20 4.20 0.9K
13:07 4.20 4.20 4.20 4.20 0.5K
13:08 4.20 4.21 4.20 4.21 0.9K
13:09 4.21 4.21 4.21 4.21 0.3K
13:10 4.20 4.20 4.20 4.20 15.5K
13:11 4.20 4.20 4.20 4.20 1.1K
13:12 4.20 4.21 4.20 4.21 46.9K
13:13 4.21 4.21 4.20 4.20 9.5K
13:14 4.20 4.21 4.20 4.21 2.9K
13:15 4.21 4.21 4.21 4.21 1.1K
13:16 4.21 4.21 4.20 4.20 4.3K
13:17 4.21 4.21 4.21 4.21 1.2K
13:18 4.21 4.21 4.21 4.21 3.9K
13:19 4.21 4.21 4.21 4.21 4.5K
13:20 4.21 4.21 4.21 4.21 18.5K
13:21 4.21 4.22 4.21 4.22 2.5K
13:22 4.22 4.22 4.22 4.22 2.9K
13:23 4.22 4.23 4.22 4.23 48.1K
13:24 4.23 4.23 4.23 4.23 18.0K
13:25 4.23 4.23 4.23 4.23 4.7K
13:26 4.23 4.23 4.22 4.23 1.8K
13:27 4.23 4.23 4.23 4.23 5.2K
13:28 4.23 4.23 4.22 4.22 5.1K
13:29 4.22 4.22 4.22 4.22 0.5K
13:30 4.23 4.23 4.22 4.23 2.3K
13:31 4.23 4.23 4.23 4.23 3.1K
13:32 4.23 4.23 4.22 4.22 6.3K
13:33 4.23 4.23 4.23 4.23 6.1K
13:34 4.23 4.23 4.22 4.22 22.6K
13:35 4.22 4.22 4.22 4.22 7.0K
13:36 4.21 4.22 4.21 4.22 1.4K
13:37 4.22 4.22 4.21 4.22 1.0K
13:38 4.22 4.22 4.20 4.20 6.2K
13:39 4.21 4.21 4.21 4.21 2.5K
13:40 4.21 4.21 4.21 4.21 0.8K
13:41 4.21 4.21 4.21 4.21 1.6K
13:42 4.21 4.21 4.20 4.20 1.8K
13:43 4.20 4.20 4.20 4.20 11.9K
13:44 4.20 4.20 4.20 4.20 1.4K
13:45 4.20 4.21 4.20 4.21 0.5K
13:46 4.21 4.22 4.21 4.22 23.5K
13:47 4.22 4.22 4.22 4.22 0.5K
13:48 4.22 4.22 4.22 4.22 1.8K
13:49 4.22 4.22 4.21 4.21 3.0K
13:50 4.22 4.22 4.22 4.22 5.8K
13:51 4.22 4.22 4.22 4.22 2.1K
13:52 4.22 4.22 4.22 4.22 20.1K
13:53 4.23 4.23 4.23 4.23 1.5K
13:54 4.23 4.23 4.23 4.23 2.0K
13:55 4.22 4.23 4.22 4.23 1.8K
13:56 4.23 4.23 4.22 4.23 7.7K
13:57 4.23 4.23 4.22 4.22 12.9K
13:58 4.22 4.22 4.22 4.22 1.0K
13:59 4.22 4.22 4.22 4.22 10.7K
14:00 4.22 4.22 4.22 4.22 0.5K
14:01 4.22 4.22 4.22 4.22 1.2K
14:02 4.22 4.22 4.22 4.22 8.6K
14:03 4.21 4.22 4.21 4.22 4.6K
14:04 4.22 4.22 4.21 4.21 0.5K
14:05 4.21 4.22 4.21 4.22 0.5K
14:06 4.22 4.22 4.21 4.21 1.6K
14:07 4.21 4.22 4.21 4.22 2.8K
14:08 4.22 4.22 4.21 4.22 6.7K
14:09 4.22 4.22 4.22 4.22 5.0K
14:10 4.22 4.22 4.22 4.22 16.3K
14:11 4.22 4.23 4.22 4.23 10.6K
14:12 4.23 4.23 4.22 4.22 2.0K
14:13 4.22 4.23 4.22 4.22 16.4K
14:14 4.22 4.22 4.21 4.21 0.8K
14:15 4.21 4.22 4.21 4.22 4.3K
14:16 4.22 4.22 4.22 4.22 3.2K
14:17 4.22 4.22 4.22 4.22 3.2K
14:18 4.22 4.22 4.22 4.22 6.1K
14:19 4.22 4.22 4.22 4.22 1.6K
14:20 4.22 4.23 4.22 4.22 26.5K
14:21 4.22 4.22 4.22 4.22 17.3K
14:22 4.21 4.21 4.21 4.21 0.6K
14:23 4.21 4.21 4.21 4.21 0.6K
14:24 4.22 4.22 4.22 4.22 1.4K
14:25 4.22 4.22 4.22 4.22 1.4K
14:26 4.22 4.22 4.22 4.22 11.3K
14:27 4.22 4.22 4.22 4.22 4.1K
14:28 4.22 4.22 4.22 4.22 3.5K
14:29 4.22 4.22 4.21 4.22 11.0K
14:30 4.22 4.22 4.22 4.22 0.4K
14:31 4.22 4.22 4.22 4.22 3.8K
14:32 4.22 4.23 4.22 4.23 22.8K
14:33 4.23 4.23 4.23 4.23 5.2K
14:34 4.23 4.23 4.23 4.23 1.5K
14:35 4.23 4.23 4.23 4.23 6.0K
14:36 4.23 4.24 4.23 4.24 22.2K
14:37 4.24 4.24 4.24 4.24 0.6K
14:38 4.24 4.24 4.24 4.24 1.6K
14:39 4.23 4.23 4.23 4.23 13.8K
14:40 4.23 4.23 4.23 4.23 2.5K
14:41 4.23 4.23 4.23 4.23 1.7K
14:42 4.23 4.23 4.23 4.23 2.4K
14:43 4.23 4.23 4.23 4.23 3.9K
14:44 4.23 4.23 4.23 4.23 1.5K
14:45 4.23 4.23 4.23 4.23 1.2K
14:46 4.23 4.23 4.23 4.23 1.6K
14:47 4.23 4.23 4.22 4.22 1.9K
14:48 4.22 4.23 4.22 4.23 2.7K
14:49 4.23 4.23 4.23 4.23 1.5K
14:50 4.23 4.23 4.23 4.23 1.8K
14:51 4.23 4.23 4.22 4.22 23.0K
14:52 4.22 4.22 4.21 4.21 11.0K
14:53 4.22 4.22 4.21 4.21 25.6K
14:54 4.21 4.22 4.21 4.22 4.4K
14:55 4.21 4.22 4.21 4.22 2.2K
14:56 4.22 4.22 4.22 4.22 3.6K
14:57 4.22 4.22 4.21 4.21 1.4K
14:58 4.21 4.22 4.21 4.21 3.6K
14:59 4.21 4.21 4.21 4.21 1.6K
15:00 4.21 4.21 4.20 4.20 97.2K
15:01 4.20 4.20 4.20 4.20 1.2K
15:02 4.21 4.22 4.21 4.22 19.3K
15:03 4.22 4.22 4.21 4.21 9.1K
15:04 4.21 4.22 4.21 4.22 16.6K
15:05 4.22 4.22 4.22 4.22 215.4K
15:06 4.23 4.23 4.23 4.23 5.6K
15:07 4.22 4.22 4.22 4.22 1.7K
15:08 4.22 4.22 4.22 4.22 14.3K
15:09 4.22 4.22 4.22 4.22 0.3K
15:10 4.22 4.22 4.21 4.21 9.3K
15:11 4.21 4.22 4.21 4.22 9.9K
15:12 4.22 4.22 4.22 4.22 1.0K
15:13 4.22 4.22 4.21 4.21 3.4K
15:14 4.21 4.22 4.21 4.22 0.9K
15:15 4.21 4.22 4.21 4.22 1.8K
15:16 4.22 4.22 4.22 4.22 2.2K
15:17 4.22 4.22 4.21 4.22 15.2K
15:18 4.22 4.22 4.21 4.22 3.6K
15:19 4.22 4.22 4.22 4.22 2.5K
15:20 4.21 4.22 4.21 4.22 2.9K
15:21 4.22 4.24 4.22 4.24 81.5K
15:22 4.24 4.24 4.24 4.24 9.1K
15:23 4.24 4.24 4.23 4.23 5.4K
15:24 4.24 4.24 4.23 4.23 34.1K
15:25 4.23 4.23 4.22 4.22 3.1K
15:26 4.22 4.23 4.22 4.23 19.6K
15:27 4.23 4.23 4.23 4.23 2.4K
15:28 4.23 4.23 4.23 4.23 2.9K
15:29 4.23 4.24 4.23 4.23 3.2K
15:30 4.23 4.24 4.23 4.24 8.8K
15:31 4.24 4.25 4.24 4.25 27.2K
15:32 4.25 4.25 4.25 4.25 5.7K
15:33 4.25 4.25 4.25 4.25 2.2K
15:34 4.25 4.25 4.24 4.24 29.9K
15:35 4.24 4.24 4.23 4.23 3.4K
15:36 4.23 4.23 4.22 4.22 23.0K
15:37 4.22 4.22 4.22 4.22 3.4K
15:38 4.23 4.23 4.22 4.23 5.2K
15:39 4.23 4.23 4.22 4.23 3.3K
15:40 4.23 4.23 4.22 4.22 8.0K
15:41 4.22 4.22 4.22 4.22 37.0K
15:42 4.22 4.22 4.22 4.22 3.8K
15:43 4.22 4.22 4.21 4.21 46.0K
15:44 4.21 4.22 4.21 4.22 26.6K
15:45 4.22 4.22 4.21 4.22 4.7K
15:46 4.21 4.22 4.21 4.22 5.8K
15:47 4.22 4.22 4.21 4.21 7.2K
15:48 4.21 4.22 4.21 4.22 10.4K
15:49 4.21 4.22 4.21 4.21 5.5K
15:50 4.22 4.22 4.21 4.21 11.7K
15:51 4.22 4.22 4.20 4.21 28.2K
15:52 4.21 4.21 4.21 4.21 62.1K
15:53 4.21 4.21 4.20 4.21 12.9K
15:54 4.21 4.21 4.21 4.21 13.8K
15:55 4.20 4.21 4.20 4.21 41.7K
15:56 4.20 4.20 4.18 4.18 54.2K
15:57 4.18 4.19 4.18 4.18 36.0K
15:58 4.18 4.19 4.18 4.19 109.8K
15:59 4.20 4.21 4.20 4.21 101.5K
16:00 4.21 4.24 4.20 4.21 2,415.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available