UWM Holdings

UWMC
🏛️ usa →
6.09
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 5.44 5.46 5.44 5.46 72.7K
09:31 5.44 5.44 5.44 5.44 3.1K
09:32 5.44 5.44 5.44 5.44 11.1K
09:33 5.43 5.43 5.43 5.43 7.7K
09:34 5.44 5.44 5.41 5.42 30.2K
09:35 5.43 5.43 5.43 5.43 3.9K
09:36 5.43 5.43 5.41 5.41 6.7K
09:37 5.41 5.41 5.41 5.41 7.4K
09:38 5.40 5.42 5.40 5.42 26.4K
09:39 5.42 5.42 5.42 5.42 12.5K
09:40 5.41 5.41 5.41 5.41 5.5K
09:41 5.41 5.41 5.41 5.41 1.9K
09:42 5.41 5.41 5.41 5.41 4.3K
09:43 5.41 5.42 5.41 5.42 7.8K
09:44 5.42 5.42 5.42 5.42 6.2K
09:45 5.41 5.42 5.41 5.42 17.7K
09:46 5.42 5.42 5.41 5.41 3.7K
09:47 5.42 5.42 5.41 5.42 9.5K
09:48 5.42 5.42 5.41 5.41 9.4K
09:49 5.42 5.43 5.42 5.42 30.5K
09:50 5.42 5.42 5.42 5.42 1.4K
09:51 5.42 5.42 5.41 5.42 3.9K
09:52 5.42 5.42 5.42 5.42 2.3K
09:53 5.42 5.43 5.42 5.43 12.3K
09:55 5.43 5.43 5.43 5.43 0.5K
09:56 5.43 5.43 5.43 5.43 0.9K
09:57 5.43 5.43 5.43 5.43 34.8K
09:58 5.43 5.43 5.42 5.42 6.3K
09:59 5.43 5.43 5.43 5.43 4.6K
10:00 5.44 5.49 5.44 5.49 68.8K
10:01 5.51 5.59 5.51 5.59 119.2K
10:02 5.59 5.60 5.59 5.60 60.5K
10:03 5.62 5.63 5.60 5.63 40.1K
10:04 5.62 5.64 5.62 5.64 52.2K
10:05 5.63 5.66 5.62 5.65 150.2K
10:06 5.65 5.69 5.65 5.67 52.5K
10:07 5.68 5.68 5.65 5.65 152.1K
10:08 5.66 5.69 5.66 5.68 31.7K
10:09 5.69 5.72 5.68 5.72 30.5K
10:10 5.71 5.77 5.71 5.77 113.9K
10:11 5.77 5.78 5.76 5.76 82.0K
10:12 5.76 5.80 5.76 5.80 39.0K
10:13 5.79 5.79 5.76 5.76 59.4K
10:14 5.77 5.78 5.76 5.76 29.2K
10:15 5.76 5.76 5.74 5.74 29.2K
10:16 5.75 5.75 5.72 5.73 25.5K
10:17 5.72 5.74 5.71 5.71 43.9K
10:18 5.71 5.71 5.68 5.68 33.3K
10:19 5.69 5.71 5.68 5.71 40.1K
10:20 5.71 5.74 5.71 5.73 16.1K
10:21 5.74 5.75 5.74 5.75 24.6K
10:22 5.74 5.76 5.74 5.76 18.3K
10:23 5.75 5.75 5.75 5.75 15.3K
10:24 5.74 5.76 5.74 5.76 16.4K
10:25 5.76 5.79 5.76 5.79 22.7K
10:26 5.78 5.79 5.78 5.79 16.0K
10:27 5.79 5.79 5.77 5.78 35.4K
10:28 5.77 5.79 5.77 5.79 24.3K
10:29 5.79 5.80 5.78 5.80 12.0K
10:30 5.81 5.83 5.81 5.83 65.7K
10:31 5.82 5.83 5.82 5.82 21.7K
10:32 5.82 5.83 5.82 5.82 12.3K
10:33 5.82 5.85 5.82 5.85 34.8K
10:34 5.85 5.86 5.85 5.85 23.1K
10:35 5.85 5.85 5.84 5.84 34.7K
10:36 5.84 5.87 5.84 5.87 65.4K
10:37 5.87 5.88 5.86 5.88 34.0K
10:38 5.88 5.88 5.88 5.88 73.3K
10:39 5.87 5.87 5.83 5.83 80.6K
10:40 5.83 5.84 5.83 5.83 52.4K
10:41 5.82 5.83 5.81 5.82 20.4K
10:42 5.83 5.85 5.83 5.84 35.3K
10:43 5.83 5.87 5.83 5.87 38.3K
10:44 5.87 5.87 5.86 5.87 10.0K
10:45 5.87 5.88 5.87 5.88 88.0K
10:46 5.88 5.89 5.88 5.89 19.6K
10:47 5.89 5.89 5.89 5.89 11.7K
10:48 5.89 5.89 5.87 5.87 22.4K
10:49 5.87 5.87 5.86 5.86 35.6K
10:50 5.85 5.85 5.84 5.85 16.6K
10:51 5.84 5.84 5.81 5.83 40.1K
10:52 5.83 5.85 5.83 5.85 23.9K
10:53 5.85 5.85 5.83 5.84 49.3K
10:54 5.84 5.85 5.84 5.84 12.5K
10:55 5.84 5.84 5.83 5.83 9.1K
10:56 5.83 5.83 5.82 5.83 42.3K
10:57 5.83 5.84 5.83 5.84 26.3K
10:58 5.84 5.84 5.82 5.82 12.6K
10:59 5.83 5.84 5.82 5.84 16.0K
11:00 5.84 5.85 5.84 5.85 15.5K
11:01 5.85 5.86 5.84 5.84 16.4K
11:02 5.84 5.84 5.83 5.84 3.8K
11:03 5.84 5.84 5.84 5.84 24.5K
11:04 5.84 5.84 5.84 5.84 8.8K
11:05 5.83 5.83 5.81 5.81 22.8K
11:06 5.81 5.81 5.80 5.81 27.0K
11:07 5.81 5.81 5.81 5.81 4.1K
11:08 5.81 5.84 5.81 5.83 71.4K
11:09 5.82 5.83 5.82 5.83 4.1K
11:10 5.83 5.84 5.82 5.84 22.1K
11:11 5.84 5.84 5.82 5.82 24.4K
11:12 5.82 5.82 5.80 5.80 22.3K
11:13 5.80 5.80 5.80 5.80 13.8K
11:14 5.80 5.80 5.79 5.80 106.7K
11:15 5.80 5.80 5.80 5.80 8.8K
11:16 5.80 5.80 5.79 5.79 4.8K
11:17 5.81 5.81 5.80 5.80 12.8K
11:18 5.81 5.82 5.81 5.82 12.1K
11:19 5.82 5.82 5.81 5.81 12.5K
11:20 5.81 5.82 5.81 5.82 13.7K
11:21 5.82 5.82 5.80 5.80 9.6K
11:22 5.80 5.80 5.80 5.80 5.3K
11:23 5.80 5.81 5.80 5.80 17.4K
11:24 5.80 5.80 5.79 5.79 3.1K
11:25 5.79 5.79 5.77 5.78 100.0K
11:26 5.79 5.81 5.79 5.81 60.7K
11:27 5.81 5.81 5.80 5.81 10.0K
11:28 5.81 5.83 5.80 5.80 140.8K
11:29 5.81 5.81 5.81 5.81 3.5K
11:30 5.81 5.82 5.81 5.82 13.3K
11:31 5.82 5.82 5.80 5.80 8.6K
11:32 5.81 5.82 5.81 5.82 12.8K
11:33 5.81 5.81 5.80 5.81 23.7K
11:34 5.81 5.81 5.81 5.81 4.1K
11:35 5.81 5.83 5.81 5.83 22.6K
11:36 5.83 5.83 5.83 5.83 2.1K
11:37 5.83 5.85 5.83 5.84 37.7K
11:38 5.84 5.84 5.84 5.84 6.2K
11:39 5.84 5.84 5.83 5.83 19.0K
11:40 5.83 5.83 5.82 5.82 9.4K
11:41 5.82 5.82 5.80 5.80 39.2K
11:42 5.80 5.80 5.80 5.80 13.9K
11:43 5.80 5.81 5.79 5.81 11.1K
11:44 5.80 5.81 5.80 5.81 6.0K
11:45 5.81 5.82 5.81 5.82 12.4K
11:46 5.82 5.82 5.82 5.82 4.3K
11:47 5.82 5.82 5.81 5.82 7.6K
11:48 5.82 5.83 5.82 5.83 18.7K
11:49 5.83 5.83 5.82 5.82 13.7K
11:50 5.82 5.82 5.82 5.82 0.5K
11:51 5.81 5.81 5.80 5.80 16.9K
11:52 5.80 5.80 5.79 5.80 10.8K
11:53 5.80 5.80 5.80 5.80 15.2K
11:54 5.80 5.80 5.79 5.79 8.2K
11:55 5.79 5.80 5.79 5.79 15.3K
11:56 5.79 5.80 5.79 5.79 21.0K
11:57 5.78 5.80 5.78 5.80 21.5K
11:58 5.80 5.80 5.80 5.80 3.0K
11:59 5.80 5.80 5.79 5.79 9.3K
12:00 5.79 5.79 5.79 5.79 4.4K
12:01 5.79 5.79 5.78 5.79 20.8K
12:02 5.80 5.80 5.80 5.80 8.0K
12:03 5.80 5.80 5.80 5.80 0.4K
12:04 5.80 5.80 5.80 5.80 4.7K
12:05 5.80 5.80 5.80 5.80 6.5K
12:06 5.80 5.81 5.80 5.81 19.9K
12:07 5.81 5.81 5.77 5.78 43.1K
12:08 5.78 5.78 5.77 5.77 4.7K
12:09 5.77 5.77 5.76 5.77 8.1K
12:10 5.76 5.76 5.75 5.76 13.8K
12:11 5.76 5.78 5.76 5.78 30.4K
12:12 5.78 5.78 5.78 5.78 1.1K
12:13 5.78 5.78 5.76 5.76 12.1K
12:14 5.77 5.78 5.77 5.78 49.7K
12:15 5.77 5.78 5.77 5.78 14.1K
12:16 5.78 5.78 5.77 5.77 6.9K
12:17 5.77 5.77 5.76 5.76 6.8K
12:18 5.76 5.76 5.76 5.76 0.9K
12:19 5.76 5.76 5.74 5.76 23.2K
12:20 5.75 5.75 5.75 5.75 3.2K
12:21 5.75 5.75 5.75 5.75 2.3K
12:22 5.75 5.76 5.75 5.76 10.3K
12:23 5.76 5.76 5.76 5.76 1.8K
12:24 5.76 5.76 5.75 5.75 21.5K
12:25 5.75 5.75 5.75 5.75 1.1K
12:26 5.75 5.75 5.74 5.74 16.6K
12:27 5.75 5.75 5.74 5.74 2.2K
12:28 5.75 5.75 5.75 5.75 3.7K
12:29 5.75 5.75 5.75 5.75 0.6K
12:30 5.75 5.76 5.75 5.76 9.8K
12:31 5.76 5.77 5.76 5.77 9.2K
12:32 5.77 5.77 5.76 5.77 6.7K
12:33 5.78 5.78 5.78 5.78 1.6K
12:34 5.78 5.78 5.77 5.77 4.7K
12:35 5.78 5.78 5.78 5.78 13.6K
12:36 5.78 5.78 5.78 5.78 11.3K
12:37 5.78 5.78 5.77 5.78 4.9K
12:38 5.78 5.78 5.77 5.77 8.9K
12:39 5.77 5.77 5.77 5.77 25.9K
12:40 5.77 5.77 5.77 5.77 7.8K
12:41 5.77 5.77 5.77 5.77 1.7K
12:42 5.77 5.78 5.77 5.78 16.1K
12:43 5.78 5.78 5.78 5.78 10.0K
12:44 5.78 5.79 5.78 5.78 7.8K
12:45 5.79 5.79 5.79 5.79 35.0K
12:46 5.78 5.79 5.78 5.79 0.8K
12:47 5.79 5.79 5.78 5.79 2.1K
12:48 5.79 5.79 5.78 5.79 5.0K
12:49 5.78 5.79 5.78 5.79 3.8K
12:50 5.79 5.79 5.78 5.79 2.8K
12:51 5.78 5.78 5.78 5.78 8.6K
12:52 5.78 5.78 5.77 5.78 4.5K
12:53 5.79 5.79 5.78 5.78 15.4K
12:54 5.78 5.78 5.78 5.78 2.7K
12:55 5.78 5.79 5.78 5.79 13.3K
12:56 5.79 5.79 5.79 5.79 3.0K
12:57 5.79 5.79 5.78 5.78 0.6K
12:58 5.79 5.79 5.79 5.79 2.4K
12:59 5.79 5.79 5.79 5.79 13.5K
13:00 5.79 5.80 5.79 5.80 5.8K
13:01 5.80 5.80 5.80 5.80 2.2K
13:02 5.80 5.80 5.80 5.80 9.7K
13:03 5.80 5.80 5.80 5.80 3.0K
13:05 5.80 5.80 5.79 5.80 6.5K
13:06 5.80 5.80 5.79 5.79 9.3K
13:07 5.79 5.79 5.79 5.79 8.3K
13:08 5.78 5.79 5.78 5.79 3.3K
13:09 5.79 5.79 5.78 5.79 5.6K
13:10 5.79 5.79 5.79 5.79 33.2K
13:11 5.79 5.79 5.79 5.79 12.9K
13:12 5.79 5.79 5.79 5.79 6.8K
13:13 5.79 5.80 5.79 5.80 20.6K
13:14 5.80 5.80 5.79 5.79 55.1K
13:15 5.80 5.82 5.80 5.81 40.0K
13:16 5.81 5.81 5.81 5.81 19.7K
13:17 5.81 5.82 5.81 5.82 22.4K
13:18 5.82 5.83 5.81 5.82 52.7K
13:19 5.83 5.83 5.83 5.83 13.5K
13:20 5.83 5.84 5.83 5.83 15.2K
13:21 5.83 5.83 5.83 5.83 2.6K
13:22 5.83 5.83 5.83 5.83 3.7K
13:23 5.83 5.84 5.82 5.84 9.0K
13:24 5.83 5.83 5.83 5.83 4.3K
13:25 5.83 5.83 5.82 5.83 22.3K
13:26 5.83 5.83 5.81 5.82 15.6K
13:27 5.82 5.82 5.81 5.82 3.8K
13:28 5.82 5.82 5.82 5.82 3.8K
13:29 5.82 5.82 5.82 5.82 1.9K
13:30 5.81 5.82 5.81 5.82 12.2K
13:31 5.82 5.82 5.82 5.82 3.2K
13:32 5.82 5.82 5.81 5.81 17.3K
13:33 5.81 5.83 5.81 5.83 20.4K
13:34 5.81 5.82 5.81 5.82 111.2K
13:35 5.81 5.81 5.81 5.81 30.0K
13:36 5.81 5.81 5.80 5.80 1.3K
13:37 5.81 5.81 5.81 5.81 3.8K
13:39 5.81 5.81 5.81 5.81 1.7K
13:40 5.81 5.81 5.81 5.81 50.2K
13:41 5.81 5.82 5.81 5.82 15.0K
13:42 5.81 5.82 5.81 5.81 16.5K
13:43 5.81 5.81 5.81 5.81 2.9K
13:44 5.81 5.81 5.81 5.81 25.2K
13:45 5.81 5.81 5.81 5.81 2.4K
13:46 5.82 5.82 5.82 5.82 1.0K
13:47 5.81 5.82 5.81 5.82 10.2K
13:48 5.82 5.82 5.81 5.81 3.0K
13:49 5.82 5.82 5.82 5.82 16.9K
13:50 5.82 5.82 5.82 5.82 0.9K
13:51 5.82 5.82 5.82 5.82 1.4K
13:52 5.82 5.82 5.82 5.82 6.9K
13:53 5.81 5.81 5.81 5.81 2.5K
13:54 5.82 5.82 5.82 5.82 7.4K
13:55 5.82 5.82 5.82 5.82 2.0K
13:56 5.82 5.82 5.82 5.82 3.8K
13:57 5.81 5.81 5.81 5.81 10.5K
13:58 5.81 5.81 5.81 5.81 3.6K
13:59 5.80 5.80 5.80 5.80 36.0K
14:00 5.80 5.82 5.80 5.82 42.9K
14:01 5.82 5.82 5.81 5.82 5.1K
14:02 5.82 5.82 5.82 5.82 2.5K
14:03 5.82 5.82 5.81 5.81 3.4K
14:04 5.82 5.82 5.82 5.82 0.6K
14:05 5.82 5.82 5.82 5.82 2.7K
14:06 5.82 5.82 5.82 5.82 3.7K
14:07 5.81 5.82 5.81 5.82 3.5K
14:08 5.81 5.82 5.81 5.82 5.0K
14:09 5.82 5.83 5.82 5.83 31.4K
14:10 5.82 5.82 5.82 5.82 8.9K
14:11 5.82 5.82 5.82 5.82 3.9K
14:12 5.82 5.82 5.81 5.81 3.4K
14:13 5.82 5.82 5.81 5.82 1.3K
14:14 5.82 5.83 5.82 5.83 121.8K
14:15 5.83 5.83 5.82 5.82 10.5K
14:16 5.81 5.82 5.81 5.81 17.2K
14:17 5.81 5.81 5.80 5.80 6.5K
14:18 5.80 5.81 5.80 5.80 4.6K
14:19 5.80 5.80 5.80 5.80 18.6K
14:20 5.79 5.80 5.79 5.79 39.3K
14:21 5.79 5.79 5.79 5.79 10.7K
14:22 5.79 5.79 5.78 5.79 10.2K
14:24 5.79 5.80 5.79 5.80 42.3K
14:25 5.80 5.80 5.80 5.80 1.2K
14:26 5.80 5.81 5.80 5.81 33.5K
14:27 5.81 5.81 5.80 5.80 18.0K
14:28 5.80 5.80 5.80 5.80 10.3K
14:29 5.80 5.80 5.79 5.79 4.5K
14:30 5.80 5.80 5.80 5.80 6.5K
14:31 5.80 5.80 5.79 5.79 4.2K
14:32 5.80 5.80 5.79 5.79 12.5K
14:33 5.79 5.79 5.79 5.79 10.8K
14:34 5.78 5.78 5.78 5.78 20.6K
14:35 5.78 5.78 5.78 5.78 5.9K
14:36 5.78 5.78 5.77 5.77 6.5K
14:37 5.78 5.78 5.78 5.78 9.0K
14:38 5.78 5.78 5.78 5.78 0.9K
14:39 5.78 5.78 5.78 5.78 10.2K
14:40 5.78 5.78 5.78 5.78 10.6K
14:41 5.78 5.78 5.77 5.77 14.4K
14:42 5.78 5.78 5.77 5.77 13.3K
14:43 5.77 5.77 5.77 5.77 7.8K
14:44 5.77 5.78 5.77 5.78 31.2K
14:45 5.78 5.78 5.78 5.78 3.2K
14:46 5.77 5.78 5.77 5.77 10.3K
14:47 5.77 5.78 5.77 5.78 2.2K
14:48 5.78 5.78 5.78 5.78 5.6K
14:49 5.78 5.78 5.77 5.78 5.2K
14:50 5.78 5.78 5.77 5.77 2.5K
14:51 5.78 5.80 5.77 5.80 74.7K
14:52 5.80 5.80 5.79 5.80 2.4K
14:53 5.80 5.80 5.79 5.79 1.3K
14:54 5.79 5.80 5.79 5.80 8.6K
14:55 5.81 5.82 5.81 5.82 96.0K
14:56 5.82 5.82 5.82 5.82 2.6K
14:57 5.81 5.82 5.81 5.81 12.2K
14:58 5.81 5.81 5.81 5.81 0.6K
14:59 5.81 5.81 5.81 5.81 4.4K
15:00 5.81 5.81 5.81 5.81 7.6K
15:01 5.81 5.81 5.81 5.81 3.6K
15:02 5.81 5.83 5.81 5.83 23.3K
15:03 5.83 5.84 5.83 5.84 9.7K
15:04 5.84 5.84 5.84 5.84 1.1K
15:05 5.84 5.84 5.84 5.84 3.9K
15:06 5.84 5.84 5.84 5.84 5.2K
15:07 5.84 5.84 5.84 5.84 90.8K
15:08 5.84 5.84 5.84 5.84 15.0K
15:09 5.84 5.84 5.84 5.84 0.6K
15:10 5.86 5.87 5.86 5.87 111.8K
15:11 5.87 5.87 5.87 5.87 2.5K
15:12 5.87 5.87 5.87 5.87 5.9K
15:13 5.87 5.87 5.86 5.87 3.1K
15:14 5.87 5.87 5.87 5.87 8.2K
15:15 5.87 5.87 5.86 5.86 7.0K
15:16 5.86 5.86 5.86 5.86 29.0K
15:17 5.85 5.86 5.85 5.86 4.0K
15:18 5.86 5.86 5.86 5.86 15.5K
15:19 5.85 5.86 5.85 5.86 5.8K
15:20 5.85 5.86 5.85 5.86 8.8K
15:21 5.86 5.87 5.86 5.87 37.4K
15:22 5.87 5.87 5.86 5.86 10.4K
15:23 5.87 5.87 5.86 5.87 59.5K
15:24 5.87 5.87 5.85 5.86 54.5K
15:25 5.86 5.86 5.86 5.86 12.6K
15:26 5.86 5.86 5.86 5.86 13.6K
15:27 5.85 5.87 5.85 5.87 18.0K
15:28 5.86 5.86 5.86 5.86 52.2K
15:29 5.85 5.86 5.85 5.85 58.1K
15:30 5.86 5.86 5.85 5.85 5.3K
15:31 5.86 5.86 5.86 5.86 6.5K
15:32 5.86 5.86 5.86 5.86 7.7K
15:33 5.86 5.86 5.85 5.85 23.7K
15:34 5.84 5.86 5.84 5.86 34.5K
15:35 5.86 5.86 5.86 5.86 7.4K
15:36 5.86 5.86 5.85 5.86 13.7K
15:37 5.86 5.86 5.85 5.86 171.1K
15:38 5.86 5.87 5.85 5.87 20.5K
15:39 5.87 5.87 5.86 5.87 68.7K
15:40 5.87 5.87 5.85 5.85 140.1K
15:41 5.84 5.85 5.84 5.85 8.2K
15:42 5.85 5.85 5.85 5.85 37.2K
15:43 5.85 5.85 5.84 5.84 50.0K
15:44 5.84 5.84 5.83 5.84 26.1K
15:45 5.84 5.84 5.84 5.84 18.7K
15:46 5.84 5.84 5.84 5.84 7.6K
15:47 5.85 5.85 5.85 5.85 38.4K
15:48 5.85 5.85 5.85 5.85 22.0K
15:49 5.85 5.85 5.85 5.85 49.8K
15:50 5.85 5.85 5.84 5.84 95.6K
15:51 5.84 5.85 5.83 5.84 112.7K
15:52 5.84 5.85 5.84 5.84 52.7K
15:53 5.84 5.84 5.84 5.84 17.6K
15:54 5.84 5.84 5.84 5.84 44.6K
15:55 5.84 5.84 5.83 5.83 129.0K
15:56 5.83 5.83 5.82 5.82 124.1K
15:57 5.82 5.83 5.81 5.83 104.2K
15:58 5.83 5.83 5.82 5.82 144.3K
15:59 5.82 5.82 5.82 5.82 1,449.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available