UWM Holdings

UWMC
🏛️ usa →
6.11
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 4.14 4.16 4.14 4.14 252.8K
09:31 4.13 4.15 4.08 4.08 211.2K
09:32 4.07 4.10 4.07 4.10 71.3K
09:33 4.09 4.09 4.07 4.08 114.8K
09:34 4.08 4.08 4.05 4.06 170.3K
09:35 4.03 4.08 4.03 4.08 145.6K
09:36 4.08 4.08 4.06 4.08 78.3K
09:37 4.07 4.07 4.06 4.06 66.0K
09:38 4.06 4.06 4.05 4.06 133.3K
09:39 4.05 4.08 4.04 4.08 74.1K
09:40 4.07 4.08 4.07 4.07 13.6K
09:41 4.07 4.07 4.05 4.06 49.5K
09:42 4.06 4.07 4.05 4.06 22.0K
09:43 4.08 4.08 4.08 4.08 14.2K
09:44 4.08 4.09 4.07 4.09 36.5K
09:45 4.08 4.08 4.08 4.08 9.2K
09:46 4.08 4.08 4.07 4.08 15.1K
09:47 4.08 4.08 4.07 4.07 8.2K
09:48 4.08 4.08 4.08 4.08 31.2K
09:49 4.08 4.08 4.07 4.07 22.6K
09:50 4.07 4.07 4.07 4.07 14.2K
09:51 4.07 4.08 4.07 4.08 17.7K
09:52 4.08 4.08 4.08 4.08 5.0K
09:53 4.08 4.08 4.07 4.08 7.5K
09:54 4.08 4.08 4.07 4.08 5.1K
09:55 4.08 4.08 4.08 4.08 21.8K
09:56 4.08 4.08 4.07 4.07 4.2K
09:57 4.08 4.08 4.08 4.08 6.8K
09:58 4.08 4.08 4.07 4.07 20.8K
09:59 4.06 4.08 4.06 4.08 15.9K
10:00 4.09 4.11 4.09 4.10 242.5K
10:01 4.09 4.10 4.09 4.10 29.1K
10:02 4.10 4.13 4.10 4.13 64.7K
10:03 4.13 4.13 4.12 4.13 28.4K
10:04 4.13 4.14 4.13 4.14 45.9K
10:05 4.14 4.15 4.13 4.15 93.4K
10:06 4.14 4.15 4.14 4.14 34.1K
10:07 4.15 4.15 4.14 4.14 45.4K
10:08 4.13 4.13 4.12 4.13 13.5K
10:09 4.13 4.13 4.13 4.13 10.7K
10:10 4.14 4.15 4.14 4.15 68.2K
10:11 4.15 4.16 4.15 4.15 25.1K
10:12 4.15 4.15 4.15 4.15 17.8K
10:14 4.15 4.16 4.15 4.16 20.0K
10:15 4.16 4.16 4.15 4.16 3.2K
10:16 4.15 4.16 4.15 4.16 30.3K
10:17 4.16 4.16 4.13 4.13 21.1K
10:18 4.12 4.12 4.11 4.12 55.7K
10:19 4.12 4.12 4.12 4.12 5.0K
10:20 4.11 4.12 4.11 4.11 1.4K
10:21 4.11 4.12 4.11 4.11 2.9K
10:22 4.11 4.12 4.11 4.12 21.8K
10:23 4.12 4.12 4.12 4.12 6.8K
10:24 4.11 4.11 4.11 4.11 7.6K
10:25 4.11 4.12 4.11 4.11 4.7K
10:26 4.12 4.12 4.11 4.12 6.2K
10:27 4.11 4.12 4.11 4.11 2.1K
10:28 4.12 4.12 4.11 4.12 2.9K
10:29 4.11 4.12 4.11 4.11 3.4K
10:30 4.11 4.12 4.11 4.11 2.5K
10:31 4.12 4.13 4.12 4.13 19.4K
10:32 4.13 4.13 4.12 4.13 7.0K
10:33 4.13 4.13 4.12 4.12 33.1K
10:34 4.12 4.12 4.11 4.12 12.1K
10:35 4.12 4.12 4.11 4.12 0.8K
10:36 4.12 4.12 4.11 4.11 3.0K
10:37 4.11 4.11 4.11 4.11 78.5K
10:38 4.10 4.11 4.10 4.10 16.2K
10:39 4.11 4.11 4.09 4.09 33.3K
10:40 4.09 4.10 4.09 4.10 57.3K
10:41 4.10 4.11 4.10 4.11 12.7K
10:42 4.11 4.11 4.11 4.11 12.1K
10:43 4.11 4.11 4.11 4.11 5.5K
10:44 4.12 4.12 4.11 4.12 6.8K
10:45 4.12 4.12 4.12 4.12 0.3K
10:46 4.11 4.12 4.11 4.12 9.8K
10:47 4.12 4.12 4.12 4.12 1.9K
10:48 4.11 4.12 4.11 4.12 12.1K
10:49 4.11 4.12 4.11 4.12 4.5K
10:51 4.11 4.12 4.11 4.12 2.1K
10:52 4.11 4.12 4.11 4.12 1.9K
10:53 4.11 4.11 4.10 4.11 15.2K
10:54 4.10 4.11 4.10 4.11 0.6K
10:55 4.10 4.11 4.10 4.11 15.1K
10:56 4.11 4.12 4.11 4.11 70.8K
10:57 4.11 4.11 4.10 4.11 0.7K
10:58 4.10 4.11 4.10 4.11 1.5K
10:59 4.11 4.11 4.10 4.10 1.8K
11:00 4.11 4.11 4.10 4.11 1.0K
11:01 4.11 4.11 4.10 4.11 5.8K
11:02 4.10 4.11 4.10 4.11 8.9K
11:03 4.11 4.12 4.11 4.12 13.8K
11:04 4.11 4.12 4.11 4.12 2.6K
11:05 4.12 4.12 4.12 4.12 10.9K
11:06 4.11 4.13 4.11 4.13 37.0K
11:07 4.13 4.13 4.13 4.13 0.7K
11:08 4.13 4.13 4.13 4.13 8.5K
11:09 4.13 4.13 4.13 4.13 2.2K
11:10 4.13 4.13 4.13 4.13 0.5K
11:11 4.13 4.13 4.13 4.13 0.2K
11:12 4.13 4.13 4.13 4.13 2.9K
11:13 4.12 4.12 4.11 4.11 28.5K
11:14 4.10 4.11 4.10 4.10 6.2K
11:15 4.10 4.10 4.10 4.10 34.4K
11:16 4.11 4.11 4.11 4.11 6.6K
11:17 4.11 4.11 4.11 4.11 0.5K
11:18 4.11 4.11 4.11 4.11 10.4K
11:19 4.11 4.11 4.10 4.11 1.2K
11:20 4.11 4.11 4.10 4.11 3.1K
11:21 4.10 4.11 4.09 4.09 9.7K
11:22 4.09 4.10 4.09 4.10 18.4K
11:23 4.09 4.10 4.09 4.10 1.6K
11:24 4.10 4.10 4.09 4.09 4.4K
11:25 4.10 4.11 4.09 4.11 25.2K
11:27 4.11 4.11 4.11 4.11 0.6K
11:28 4.11 4.11 4.10 4.10 13.9K
11:29 4.10 4.10 4.10 4.10 4.8K
11:30 4.10 4.10 4.10 4.10 5.7K
11:31 4.10 4.10 4.09 4.09 4.6K
11:32 4.10 4.10 4.10 4.10 0.1K
11:33 4.10 4.10 4.10 4.10 0.3K
11:34 4.10 4.10 4.10 4.10 3.9K
11:35 4.10 4.10 4.09 4.09 36.7K
11:36 4.09 4.09 4.09 4.09 7.6K
11:37 4.09 4.10 4.08 4.10 16.9K
11:38 4.10 4.10 4.10 4.10 19.9K
11:39 4.10 4.10 4.09 4.09 1.8K
11:40 4.10 4.10 4.10 4.10 0.6K
11:41 4.10 4.11 4.09 4.11 27.4K
11:42 4.11 4.12 4.11 4.12 32.1K
11:43 4.12 4.12 4.12 4.12 1.1K
11:44 4.12 4.12 4.11 4.12 20.3K
11:45 4.12 4.12 4.12 4.12 4.2K
11:46 4.12 4.12 4.11 4.12 2.5K
11:47 4.12 4.12 4.12 4.12 1.8K
11:48 4.12 4.12 4.11 4.12 3.4K
11:49 4.11 4.12 4.11 4.12 7.6K
11:50 4.11 4.12 4.11 4.11 3.2K
11:51 4.12 4.12 4.10 4.10 28.0K
11:52 4.10 4.10 4.10 4.10 1.7K
11:53 4.11 4.11 4.10 4.10 2.6K
11:54 4.11 4.11 4.11 4.11 0.2K
11:55 4.10 4.11 4.10 4.11 2.8K
11:56 4.10 4.11 4.10 4.10 1.4K
11:57 4.10 4.10 4.10 4.10 2.0K
11:58 4.11 4.11 4.10 4.10 20.7K
11:59 4.09 4.10 4.09 4.10 5.8K
12:00 4.10 4.10 4.09 4.10 3.4K
12:01 4.10 4.10 4.09 4.10 1.5K
12:02 4.09 4.10 4.09 4.10 2.8K
12:03 4.10 4.10 4.10 4.10 2.8K
12:04 4.10 4.11 4.10 4.11 14.9K
12:05 4.11 4.11 4.10 4.11 11.3K
12:06 4.11 4.11 4.10 4.10 1.7K
12:07 4.10 4.10 4.10 4.10 1.1K
12:09 4.11 4.11 4.11 4.11 0.7K
12:10 4.11 4.11 4.11 4.11 1.2K
12:11 4.11 4.11 4.11 4.11 0.3K
12:12 4.11 4.12 4.11 4.12 18.9K
12:14 4.12 4.12 4.11 4.11 5.4K
12:15 4.12 4.12 4.12 4.12 3.8K
12:16 4.12 4.12 4.12 4.12 0.4K
12:17 4.12 4.12 4.12 4.12 1.0K
12:18 4.12 4.12 4.11 4.12 14.6K
12:19 4.12 4.12 4.12 4.12 0.9K
12:20 4.12 4.12 4.12 4.12 2.4K
12:21 4.12 4.12 4.11 4.12 1.7K
12:22 4.12 4.12 4.11 4.11 0.8K
12:23 4.12 4.12 4.12 4.12 27.3K
12:24 4.12 4.12 4.11 4.11 44.2K
12:25 4.12 4.12 4.12 4.12 9.6K
12:26 4.12 4.12 4.11 4.11 3.0K
12:27 4.12 4.12 4.11 4.11 8.1K
12:28 4.12 4.12 4.12 4.12 0.3K
12:29 4.12 4.12 4.12 4.12 2.2K
12:30 4.12 4.12 4.12 4.12 1.9K
12:31 4.12 4.12 4.12 4.12 3.4K
12:32 4.12 4.12 4.12 4.12 0.2K
12:33 4.12 4.13 4.12 4.13 22.1K
12:34 4.13 4.13 4.13 4.13 5.3K
12:35 4.13 4.13 4.13 4.13 4.0K
12:36 4.14 4.14 4.14 4.14 15.5K
12:37 4.14 4.14 4.14 4.14 13.4K
12:38 4.14 4.14 4.14 4.14 2.0K
12:39 4.14 4.14 4.14 4.14 0.4K
12:40 4.13 4.13 4.13 4.13 49.8K
12:41 4.13 4.13 4.13 4.13 2.3K
12:42 4.13 4.13 4.13 4.13 1.5K
12:43 4.13 4.13 4.13 4.13 0.5K
12:44 4.13 4.13 4.13 4.13 1.5K
12:45 4.13 4.13 4.13 4.13 0.7K
12:46 4.13 4.14 4.13 4.14 8.7K
12:47 4.15 4.15 4.15 4.15 77.2K
12:48 4.15 4.15 4.15 4.15 13.8K
12:49 4.15 4.15 4.15 4.15 1.5K
12:50 4.14 4.15 4.14 4.15 2.1K
12:51 4.15 4.15 4.15 4.15 1.7K
12:52 4.15 4.15 4.15 4.15 0.2K
12:53 4.15 4.15 4.15 4.15 2.0K
12:54 4.15 4.15 4.15 4.15 0.3K
12:55 4.15 4.15 4.15 4.15 4.2K
12:56 4.15 4.15 4.15 4.15 5.6K
12:57 4.15 4.15 4.14 4.15 2.5K
12:58 4.15 4.15 4.14 4.14 0.3K
12:59 4.15 4.15 4.14 4.15 1.2K
13:00 4.14 4.14 4.14 4.14 27.4K
13:01 4.14 4.14 4.14 4.14 4.0K
13:02 4.14 4.14 4.13 4.13 0.7K
13:03 4.14 4.14 4.13 4.13 1.6K
13:04 4.14 4.14 4.14 4.14 0.9K
13:05 4.14 4.15 4.14 4.15 100.2K
13:06 4.16 4.16 4.15 4.16 26.0K
13:07 4.16 4.16 4.16 4.16 0.4K
13:08 4.16 4.16 4.16 4.16 5.6K
13:09 4.15 4.16 4.15 4.16 0.4K
13:10 4.15 4.16 4.15 4.16 1.7K
13:11 4.15 4.16 4.15 4.16 0.7K
13:12 4.15 4.16 4.15 4.16 0.3K
13:13 4.16 4.16 4.15 4.16 114.6K
13:14 4.18 4.18 4.18 4.18 12.8K
13:15 4.17 4.18 4.17 4.18 11.9K
13:16 4.18 4.18 4.18 4.18 0.8K
13:17 4.17 4.18 4.17 4.18 5.7K
13:18 4.17 4.18 4.17 4.18 45.7K
13:19 4.18 4.18 4.17 4.18 5.9K
13:20 4.19 4.19 4.19 4.19 10.1K
13:22 4.19 4.19 4.19 4.19 3.4K
13:23 4.19 4.19 4.19 4.19 2.8K
13:24 4.19 4.19 4.18 4.19 8.0K
13:25 4.19 4.19 4.18 4.18 76.5K
13:26 4.19 4.19 4.19 4.19 5.6K
13:27 4.19 4.19 4.18 4.18 1.8K
13:28 4.19 4.19 4.18 4.18 3.6K
13:29 4.18 4.19 4.18 4.19 1.1K
13:30 4.19 4.19 4.18 4.18 2.1K
13:31 4.19 4.19 4.18 4.18 1.6K
13:32 4.19 4.19 4.18 4.18 0.8K
13:33 4.18 4.19 4.18 4.19 3.0K
13:34 4.19 4.19 4.19 4.19 5.3K
13:35 4.19 4.20 4.18 4.20 89.2K
13:36 4.19 4.20 4.19 4.19 1.7K
13:37 4.20 4.20 4.20 4.20 2.5K
13:38 4.19 4.20 4.19 4.20 1.0K
13:39 4.20 4.20 4.19 4.20 37.1K
13:40 4.19 4.20 4.19 4.20 3.7K
13:41 4.20 4.20 4.19 4.20 0.6K
13:42 4.20 4.20 4.19 4.19 26.8K
13:43 4.20 4.20 4.20 4.20 2.9K
13:44 4.19 4.21 4.19 4.21 67.6K
13:45 4.21 4.21 4.21 4.21 35.2K
13:46 4.21 4.21 4.20 4.20 19.0K
13:47 4.20 4.20 4.20 4.20 22.8K
13:49 4.20 4.20 4.19 4.19 3.0K
13:50 4.20 4.20 4.20 4.20 2.2K
13:51 4.20 4.20 4.20 4.20 1.2K
13:52 4.20 4.20 4.20 4.20 0.2K
13:53 4.20 4.20 4.19 4.20 2.1K
13:55 4.20 4.20 4.20 4.20 1.8K
13:56 4.20 4.20 4.20 4.20 15.4K
13:57 4.21 4.22 4.21 4.22 27.6K
13:58 4.21 4.21 4.20 4.21 45.6K
13:59 4.21 4.21 4.21 4.21 0.5K
14:00 4.20 4.21 4.20 4.21 43.4K
14:01 4.21 4.21 4.21 4.21 0.3K
14:02 4.21 4.21 4.20 4.21 1.2K
14:03 4.21 4.21 4.20 4.21 1.9K
14:04 4.21 4.21 4.20 4.21 6.6K
14:05 4.21 4.21 4.20 4.20 44.8K
14:06 4.20 4.20 4.20 4.20 5.5K
14:07 4.20 4.20 4.20 4.20 3.4K
14:08 4.19 4.20 4.19 4.20 3.3K
14:09 4.20 4.20 4.20 4.20 3.9K
14:10 4.20 4.20 4.19 4.20 5.9K
14:11 4.20 4.20 4.20 4.20 0.8K
14:12 4.20 4.20 4.19 4.19 4.4K
14:13 4.20 4.20 4.19 4.20 43.0K
14:14 4.19 4.20 4.19 4.20 3.0K
14:15 4.20 4.20 4.19 4.20 2.1K
14:16 4.20 4.20 4.19 4.20 4.2K
14:17 4.20 4.20 4.20 4.20 2.0K
14:18 4.20 4.21 4.20 4.21 27.2K
14:20 4.21 4.21 4.21 4.21 0.4K
14:21 4.21 4.21 4.21 4.21 0.6K
14:22 4.21 4.21 4.21 4.21 1.1K
14:23 4.21 4.21 4.21 4.21 12.5K
14:24 4.21 4.21 4.21 4.21 0.7K
14:25 4.21 4.21 4.21 4.21 3.5K
14:26 4.21 4.21 4.21 4.21 1.2K
14:27 4.21 4.21 4.21 4.21 28.7K
14:28 4.21 4.21 4.20 4.20 28.2K
14:29 4.20 4.20 4.19 4.19 2.8K
14:31 4.20 4.20 4.19 4.19 10.0K
14:33 4.20 4.20 4.20 4.20 3.9K
14:34 4.20 4.20 4.20 4.20 2.6K
14:35 4.20 4.20 4.19 4.20 3.7K
14:36 4.20 4.20 4.20 4.20 0.6K
14:37 4.20 4.20 4.20 4.20 5.6K
14:38 4.20 4.20 4.19 4.19 0.9K
14:39 4.19 4.19 4.18 4.18 25.1K
14:41 4.19 4.19 4.18 4.18 7.2K
14:43 4.19 4.19 4.18 4.18 1.1K
14:44 4.19 4.19 4.17 4.17 132.9K
14:45 4.17 4.17 4.17 4.17 6.6K
14:46 4.17 4.17 4.17 4.17 1.3K
14:47 4.17 4.17 4.16 4.17 2.3K
14:48 4.17 4.17 4.17 4.17 5.5K
14:49 4.16 4.16 4.16 4.16 26.9K
14:50 4.15 4.16 4.15 4.16 1.2K
14:51 4.15 4.15 4.15 4.15 0.6K
14:52 4.16 4.16 4.16 4.16 5.9K
14:53 4.16 4.16 4.15 4.16 9.9K
14:54 4.16 4.16 4.16 4.16 4.7K
14:55 4.16 4.16 4.16 4.16 5.7K
14:56 4.16 4.16 4.16 4.16 29.7K
14:58 4.16 4.16 4.16 4.16 6.7K
14:59 4.16 4.17 4.16 4.16 39.5K
15:00 4.17 4.17 4.17 4.17 1.0K
15:01 4.17 4.17 4.17 4.17 14.2K
15:02 4.17 4.17 4.17 4.17 10.1K
15:03 4.17 4.17 4.17 4.17 0.9K
15:04 4.17 4.17 4.17 4.17 0.6K
15:05 4.17 4.17 4.16 4.16 4.0K
15:06 4.16 4.17 4.16 4.16 47.6K
15:07 4.15 4.15 4.15 4.15 3.5K
15:08 4.16 4.16 4.15 4.15 14.6K
15:09 4.16 4.16 4.16 4.16 0.9K
15:10 4.16 4.16 4.15 4.15 0.6K
15:11 4.16 4.16 4.16 4.16 1.8K
15:12 4.16 4.16 4.16 4.16 3.4K
15:13 4.16 4.16 4.15 4.15 1.0K
15:14 4.16 4.16 4.15 4.15 41.7K
15:15 4.15 4.15 4.14 4.15 6.4K
15:16 4.15 4.15 4.15 4.15 9.1K
15:17 4.15 4.15 4.15 4.15 12.3K
15:18 4.15 4.15 4.15 4.15 4.0K
15:19 4.15 4.15 4.15 4.15 43.6K
15:20 4.16 4.16 4.16 4.16 3.5K
15:21 4.16 4.16 4.16 4.16 13.1K
15:22 4.16 4.16 4.15 4.15 6.9K
15:23 4.16 4.16 4.15 4.16 1.0K
15:24 4.14 4.14 4.14 4.14 88.7K
15:25 4.14 4.14 4.14 4.14 12.7K
15:26 4.14 4.14 4.13 4.13 9.3K
15:27 4.14 4.14 4.14 4.14 44.7K
15:28 4.14 4.14 4.14 4.14 2.5K
15:29 4.14 4.14 4.14 4.14 7.1K
15:30 4.14 4.14 4.13 4.14 15.0K
15:31 4.14 4.14 4.13 4.14 15.5K
15:32 4.14 4.14 4.14 4.14 29.5K
15:33 4.14 4.14 4.13 4.14 8.4K
15:34 4.14 4.14 4.14 4.14 18.7K
15:35 4.14 4.15 4.14 4.15 64.6K
15:36 4.15 4.15 4.14 4.15 80.6K
15:37 4.15 4.15 4.15 4.15 3.4K
15:38 4.14 4.15 4.14 4.15 4.9K
15:39 4.15 4.15 4.15 4.15 8.7K
15:40 4.15 4.16 4.15 4.16 52.4K
15:41 4.16 4.16 4.16 4.16 9.3K
15:42 4.16 4.16 4.15 4.15 57.7K
15:43 4.16 4.16 4.16 4.16 5.9K
15:44 4.16 4.16 4.15 4.16 12.2K
15:45 4.16 4.16 4.15 4.15 48.3K
15:46 4.14 4.15 4.14 4.15 4.3K
15:47 4.15 4.15 4.14 4.14 8.7K
15:48 4.14 4.14 4.14 4.14 111.9K
15:49 4.14 4.14 4.14 4.14 69.5K
15:50 4.13 4.15 4.13 4.15 117.5K
15:51 4.15 4.16 4.15 4.16 39.5K
15:52 4.16 4.16 4.16 4.16 5.8K
15:53 4.16 4.16 4.16 4.16 18.4K
15:54 4.16 4.16 4.16 4.16 16.0K
15:55 4.16 4.16 4.15 4.16 95.7K
15:56 4.16 4.16 4.15 4.16 21.4K
15:57 4.16 4.16 4.15 4.15 115.8K
15:58 4.16 4.16 4.15 4.16 48.5K
15:59 4.15 4.16 4.15 4.15 1,379.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available