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 6.22 6.24 6.17 6.17 502.2K
09:31 6.17 6.25 6.14 6.25 90.9K
09:32 6.25 6.28 6.24 6.28 63.2K
09:33 6.28 6.28 6.24 6.24 36.1K
09:34 6.24 6.26 6.23 6.26 60.0K
09:35 6.30 6.30 6.25 6.26 102.4K
09:36 6.26 6.27 6.25 6.26 116.0K
09:37 6.26 6.28 6.25 6.26 165.4K
09:38 6.26 6.29 6.25 6.29 32.8K
09:39 6.29 6.32 6.29 6.32 98.5K
09:40 6.32 6.32 6.30 6.31 73.6K
09:41 6.31 6.31 6.26 6.26 80.9K
09:42 6.27 6.27 6.26 6.27 46.8K
09:43 6.26 6.26 6.23 6.24 36.6K
09:44 6.24 6.24 6.21 6.21 16.2K
09:45 6.23 6.25 6.23 6.25 52.7K
09:46 6.25 6.26 6.24 6.24 43.5K
09:47 6.25 6.25 6.20 6.20 116.1K
09:48 6.20 6.22 6.20 6.22 72.7K
09:49 6.21 6.23 6.21 6.22 57.6K
09:50 6.22 6.23 6.21 6.22 14.9K
09:51 6.22 6.22 6.21 6.21 17.0K
09:52 6.21 6.21 6.20 6.20 17.2K
09:53 6.20 6.22 6.19 6.21 23.9K
09:54 6.21 6.22 6.20 6.21 8.9K
09:55 6.21 6.21 6.19 6.19 16.2K
09:56 6.20 6.22 6.20 6.21 19.1K
09:57 6.22 6.22 6.20 6.21 16.6K
09:58 6.21 6.23 6.20 6.23 64.5K
09:59 6.24 6.24 6.23 6.23 3.6K
10:00 6.25 6.25 6.24 6.24 13.3K
10:01 6.23 6.23 6.20 6.20 16.9K
10:02 6.20 6.21 6.20 6.21 8.4K
10:03 6.22 6.22 6.21 6.22 11.9K
10:04 6.22 6.26 6.22 6.24 222.5K
10:05 6.24 6.24 6.21 6.21 13.9K
10:06 6.20 6.21 6.19 6.19 10.9K
10:07 6.19 6.19 6.18 6.18 25.1K
10:08 6.19 6.19 6.18 6.18 21.0K
10:09 6.18 6.19 6.17 6.18 39.0K
10:10 6.18 6.19 6.17 6.17 33.9K
10:11 6.17 6.17 6.15 6.16 19.3K
10:12 6.17 6.17 6.16 6.16 17.0K
10:13 6.16 6.16 6.14 6.16 71.1K
10:14 6.16 6.16 6.14 6.14 16.3K
10:15 6.14 6.15 6.13 6.14 19.8K
10:16 6.14 6.14 6.13 6.13 12.7K
10:17 6.13 6.14 6.13 6.14 12.9K
10:18 6.14 6.14 6.12 6.12 19.5K
10:19 6.12 6.13 6.10 6.10 21.1K
10:20 6.10 6.13 6.10 6.13 24.0K
10:21 6.13 6.13 6.11 6.11 37.8K
10:22 6.11 6.12 6.11 6.11 14.8K
10:23 6.10 6.10 6.09 6.09 32.0K
10:24 6.09 6.09 6.08 6.09 18.2K
10:25 6.09 6.09 6.08 6.09 18.2K
10:26 6.08 6.09 6.08 6.09 7.7K
10:27 6.10 6.12 6.10 6.11 51.3K
10:28 6.11 6.11 6.10 6.10 36.0K
10:29 6.10 6.11 6.08 6.11 33.3K
10:30 6.11 6.12 6.11 6.12 16.1K
10:31 6.11 6.11 6.09 6.09 18.1K
10:32 6.09 6.11 6.09 6.10 20.9K
10:33 6.10 6.12 6.10 6.11 15.4K
10:34 6.10 6.10 6.09 6.09 4.7K
10:35 6.10 6.10 6.08 6.09 12.6K
10:36 6.09 6.10 6.09 6.09 8.1K
10:37 6.09 6.10 6.09 6.10 17.3K
10:38 6.09 6.10 6.09 6.10 3.0K
10:39 6.10 6.10 6.09 6.09 2.5K
10:40 6.11 6.12 6.10 6.12 24.7K
10:41 6.12 6.12 6.11 6.11 4.4K
10:42 6.11 6.11 6.08 6.08 23.3K
10:43 6.08 6.08 6.07 6.07 11.4K
10:44 6.07 6.09 6.07 6.09 23.4K
10:45 6.09 6.09 6.07 6.07 6.9K
10:46 6.08 6.08 6.07 6.07 1.5K
10:47 6.06 6.07 6.06 6.07 5.5K
10:48 6.07 6.08 6.07 6.07 22.2K
10:49 6.07 6.07 6.07 6.07 5.1K
10:50 6.06 6.06 6.06 6.06 5.6K
10:51 6.06 6.07 6.06 6.07 23.0K
10:52 6.07 6.09 6.07 6.09 17.4K
10:53 6.10 6.10 6.10 6.10 3.4K
10:54 6.10 6.11 6.10 6.11 6.1K
10:55 6.11 6.11 6.10 6.10 1.3K
10:56 6.11 6.11 6.10 6.11 30.3K
10:57 6.09 6.10 6.09 6.10 1.7K
10:58 6.09 6.09 6.08 6.08 11.1K
10:59 6.08 6.09 6.08 6.09 27.3K
11:00 6.08 6.10 6.08 6.10 5.8K
11:01 6.10 6.10 6.10 6.10 1.3K
11:02 6.11 6.11 6.10 6.10 19.8K
11:03 6.11 6.11 6.10 6.10 6.5K
11:04 6.10 6.10 6.09 6.09 9.3K
11:05 6.10 6.10 6.10 6.10 16.5K
11:06 6.10 6.10 6.10 6.10 6.6K
11:07 6.10 6.11 6.10 6.10 12.5K
11:08 6.10 6.11 6.10 6.10 2.5K
11:09 6.10 6.11 6.10 6.10 12.0K
11:10 6.10 6.10 6.09 6.09 17.3K
11:11 6.08 6.10 6.08 6.10 5.4K
11:12 6.10 6.10 6.09 6.10 5.0K
11:13 6.11 6.11 6.11 6.11 7.0K
11:14 6.12 6.12 6.12 6.12 5.7K
11:15 6.12 6.12 6.12 6.12 3.2K
11:16 6.11 6.13 6.11 6.12 13.8K
11:17 6.12 6.13 6.12 6.13 22.2K
11:18 6.13 6.13 6.13 6.13 29.3K
11:19 6.13 6.13 6.12 6.12 8.1K
11:20 6.13 6.13 6.13 6.13 22.7K
11:21 6.13 6.13 6.12 6.13 53.9K
11:22 6.14 6.15 6.13 6.15 14.1K
11:23 6.15 6.15 6.15 6.15 1.5K
11:24 6.15 6.16 6.15 6.16 25.7K
11:25 6.15 6.15 6.15 6.15 1.8K
11:26 6.15 6.16 6.15 6.16 50.6K
11:27 6.16 6.16 6.15 6.15 53.7K
11:28 6.17 6.20 6.17 6.20 51.4K
11:29 6.19 6.19 6.19 6.19 25.6K
11:30 6.20 6.20 6.19 6.19 3.1K
11:31 6.20 6.20 6.19 6.19 20.6K
11:32 6.19 6.19 6.19 6.19 48.3K
11:33 6.19 6.21 6.19 6.20 49.5K
11:34 6.20 6.21 6.19 6.19 10.8K
11:35 6.19 6.20 6.19 6.20 28.6K
11:36 6.20 6.21 6.20 6.20 11.6K
11:37 6.20 6.20 6.19 6.19 4.1K
11:38 6.20 6.20 6.19 6.19 5.5K
11:39 6.20 6.20 6.19 6.19 4.2K
11:40 6.19 6.19 6.18 6.19 12.1K
11:41 6.19 6.19 6.18 6.18 28.3K
11:42 6.18 6.18 6.17 6.18 4.0K
11:43 6.18 6.18 6.18 6.18 3.0K
11:44 6.18 6.18 6.18 6.18 4.6K
11:45 6.18 6.18 6.17 6.17 13.1K
11:46 6.17 6.17 6.16 6.16 11.6K
11:47 6.16 6.17 6.16 6.17 2.6K
11:48 6.15 6.16 6.15 6.16 25.2K
11:49 6.16 6.16 6.15 6.15 10.8K
11:50 6.15 6.15 6.14 6.14 5.7K
11:51 6.14 6.14 6.14 6.14 0.5K
11:52 6.14 6.15 6.14 6.15 16.7K
11:53 6.15 6.15 6.15 6.15 12.5K
11:54 6.15 6.16 6.15 6.16 12.1K
11:55 6.16 6.17 6.16 6.16 34.8K
11:56 6.16 6.17 6.16 6.17 23.2K
11:57 6.17 6.17 6.16 6.16 9.3K
11:58 6.16 6.16 6.15 6.15 1.5K
11:59 6.16 6.16 6.16 6.16 1.8K
12:00 6.16 6.18 6.16 6.18 13.7K
12:01 6.18 6.18 6.18 6.18 2.0K
12:02 6.18 6.18 6.17 6.17 6.0K
12:03 6.18 6.18 6.18 6.18 3.4K
12:04 6.18 6.18 6.18 6.18 1.7K
12:05 6.18 6.18 6.18 6.18 2.1K
12:06 6.18 6.18 6.17 6.17 5.4K
12:07 6.17 6.17 6.16 6.16 8.6K
12:08 6.16 6.16 6.16 6.16 13.4K
12:09 6.16 6.16 6.16 6.16 0.2K
12:10 6.16 6.16 6.16 6.16 9.0K
12:11 6.16 6.18 6.16 6.18 80.7K
12:12 6.17 6.18 6.17 6.18 2.3K
12:13 6.17 6.17 6.17 6.17 3.5K
12:14 6.17 6.17 6.16 6.17 5.4K
12:15 6.17 6.17 6.16 6.16 10.2K
12:16 6.16 6.16 6.16 6.16 4.5K
12:17 6.16 6.16 6.16 6.16 3.0K
12:18 6.15 6.15 6.14 6.15 19.5K
12:19 6.15 6.16 6.15 6.15 17.0K
12:20 6.15 6.16 6.15 6.16 5.9K
12:21 6.16 6.17 6.15 6.17 65.2K
12:22 6.17 6.17 6.17 6.17 0.9K
12:23 6.17 6.17 6.17 6.17 24.3K
12:24 6.18 6.19 6.18 6.19 47.4K
12:25 6.19 6.20 6.19 6.20 26.7K
12:26 6.19 6.21 6.19 6.21 26.2K
12:27 6.20 6.21 6.20 6.20 24.7K
12:28 6.20 6.21 6.20 6.21 4.0K
12:29 6.21 6.21 6.21 6.21 1.2K
12:30 6.21 6.21 6.20 6.21 29.5K
12:31 6.21 6.21 6.20 6.21 9.2K
12:32 6.21 6.21 6.21 6.21 20.6K
12:33 6.21 6.21 6.21 6.21 10.2K
12:34 6.20 6.21 6.20 6.20 20.2K
12:35 6.21 6.21 6.20 6.21 1.8K
12:36 6.20 6.20 6.19 6.19 14.8K
12:37 6.20 6.20 6.20 6.20 42.7K
12:38 6.20 6.21 6.20 6.20 1.3K
12:39 6.19 6.19 6.19 6.19 3.7K
12:40 6.20 6.20 6.20 6.20 0.1K
12:41 6.20 6.20 6.20 6.20 3.9K
12:42 6.20 6.20 6.20 6.20 0.9K
12:43 6.20 6.20 6.20 6.20 2.0K
12:44 6.20 6.20 6.19 6.20 13.5K
12:45 6.20 6.20 6.20 6.20 3.5K
12:46 6.20 6.20 6.19 6.20 12.5K
12:47 6.20 6.20 6.20 6.20 2.8K
12:48 6.20 6.20 6.20 6.20 2.1K
12:49 6.20 6.21 6.20 6.21 44.8K
12:50 6.21 6.21 6.21 6.21 1.2K
12:51 6.21 6.21 6.20 6.20 7.0K
12:52 6.20 6.20 6.20 6.20 8.4K
12:53 6.21 6.23 6.20 6.23 76.3K
12:54 6.23 6.23 6.23 6.23 0.8K
12:55 6.22 6.23 6.22 6.23 1.2K
12:56 6.23 6.23 6.22 6.23 1.5K
12:57 6.23 6.24 6.22 6.24 30.5K
12:58 6.24 6.24 6.24 6.24 33.2K
12:59 6.24 6.24 6.24 6.24 25.9K
13:00 6.24 6.24 6.24 6.24 54.4K
13:01 6.24 6.24 6.24 6.24 8.8K
13:02 6.24 6.24 6.23 6.24 22.7K
13:03 6.25 6.26 6.25 6.26 34.2K
13:04 6.26 6.26 6.24 6.24 53.0K
13:05 6.25 6.25 6.23 6.23 43.1K
13:06 6.24 6.24 6.23 6.24 14.7K
13:07 6.24 6.24 6.23 6.23 5.2K
13:08 6.23 6.23 6.22 6.22 12.4K
13:09 6.23 6.23 6.23 6.23 37.2K
13:10 6.23 6.23 6.23 6.23 6.9K
13:11 6.23 6.25 6.23 6.24 20.9K
13:12 6.25 6.25 6.25 6.25 2.0K
13:13 6.25 6.25 6.25 6.25 28.1K
13:14 6.25 6.25 6.25 6.25 3.1K
13:15 6.25 6.25 6.25 6.25 10.8K
13:16 6.25 6.27 6.25 6.27 73.8K
13:17 6.27 6.27 6.27 6.27 15.0K
13:18 6.27 6.27 6.26 6.26 11.4K
13:19 6.27 6.27 6.27 6.27 6.4K
13:20 6.27 6.27 6.26 6.27 4.0K
13:21 6.27 6.27 6.27 6.27 5.1K
13:22 6.27 6.27 6.27 6.27 7.4K
13:23 6.27 6.30 6.27 6.30 58.4K
13:24 6.30 6.32 6.29 6.32 45.4K
13:25 6.32 6.35 6.32 6.35 71.0K
13:26 6.35 6.36 6.34 6.36 52.5K
13:27 6.35 6.35 6.34 6.35 44.8K
13:28 6.36 6.36 6.35 6.35 25.4K
13:29 6.35 6.37 6.35 6.37 44.0K
13:30 6.36 6.38 6.36 6.38 26.2K
13:31 6.37 6.38 6.37 6.37 78.8K
13:32 6.37 6.38 6.36 6.36 55.6K
13:33 6.37 6.38 6.36 6.38 23.6K
13:34 6.38 6.38 6.37 6.37 9.2K
13:35 6.37 6.37 6.37 6.37 14.9K
13:36 6.36 6.36 6.36 6.36 32.1K
13:37 6.36 6.36 6.35 6.35 18.9K
13:38 6.35 6.36 6.35 6.36 36.5K
13:39 6.36 6.36 6.35 6.36 12.1K
13:40 6.36 6.36 6.36 6.36 4.6K
13:41 6.36 6.36 6.33 6.33 61.3K
13:42 6.33 6.33 6.31 6.31 20.8K
13:43 6.31 6.31 6.30 6.30 15.1K
13:44 6.31 6.31 6.31 6.31 22.8K
13:45 6.31 6.33 6.31 6.32 25.6K
13:46 6.32 6.32 6.31 6.31 20.2K
13:47 6.31 6.31 6.30 6.31 11.3K
13:48 6.31 6.31 6.31 6.31 3.2K
13:49 6.31 6.31 6.31 6.31 5.3K
13:50 6.31 6.31 6.31 6.31 9.4K
13:51 6.30 6.31 6.28 6.29 44.4K
13:52 6.28 6.29 6.28 6.28 9.8K
13:53 6.29 6.29 6.28 6.29 12.0K
13:54 6.28 6.28 6.28 6.28 15.3K
13:55 6.28 6.28 6.28 6.28 3.3K
13:56 6.28 6.28 6.27 6.28 10.9K
13:57 6.28 6.28 6.26 6.28 32.8K
13:58 6.28 6.28 6.28 6.28 13.4K
13:59 6.27 6.27 6.27 6.27 11.6K
14:00 6.28 6.29 6.28 6.29 15.5K
14:01 6.29 6.29 6.28 6.28 19.0K
14:02 6.28 6.28 6.27 6.27 16.7K
14:03 6.27 6.27 6.27 6.27 2.1K
14:04 6.27 6.27 6.27 6.27 5.9K
14:05 6.27 6.27 6.27 6.27 6.7K
14:06 6.27 6.27 6.26 6.26 37.9K
14:07 6.26 6.26 6.26 6.26 1.6K
14:08 6.26 6.26 6.25 6.25 81.0K
14:09 6.25 6.25 6.24 6.25 115.2K
14:10 6.25 6.26 6.25 6.26 24.5K
14:11 6.26 6.26 6.25 6.25 29.1K
14:12 6.25 6.26 6.25 6.26 12.6K
14:13 6.25 6.26 6.25 6.26 2.3K
14:14 6.26 6.26 6.26 6.26 8.2K
14:15 6.27 6.27 6.26 6.27 14.4K
14:16 6.27 6.27 6.27 6.27 2.9K
14:17 6.27 6.27 6.26 6.27 7.2K
14:18 6.26 6.27 6.25 6.25 19.8K
14:19 6.24 6.24 6.23 6.23 13.3K
14:20 6.23 6.24 6.23 6.23 6.4K
14:21 6.24 6.24 6.23 6.24 10.2K
14:22 6.23 6.24 6.23 6.23 23.1K
14:23 6.23 6.23 6.22 6.23 3.9K
14:24 6.22 6.22 6.22 6.22 12.9K
14:25 6.22 6.22 6.22 6.22 1.6K
14:26 6.22 6.22 6.21 6.22 56.8K
14:27 6.21 6.23 6.21 6.23 30.5K
14:28 6.23 6.24 6.23 6.24 27.0K
14:29 6.24 6.24 6.24 6.24 7.3K
14:30 6.24 6.24 6.24 6.24 3.0K
14:31 6.24 6.24 6.24 6.24 0.5K
14:32 6.24 6.24 6.24 6.24 4.7K
14:33 6.24 6.24 6.24 6.24 5.2K
14:34 6.24 6.24 6.24 6.24 4.7K
14:35 6.24 6.24 6.23 6.23 14.9K
14:36 6.23 6.23 6.22 6.23 9.7K
14:37 6.24 6.25 6.24 6.25 21.4K
14:38 6.25 6.25 6.25 6.25 13.0K
14:39 6.25 6.25 6.24 6.24 23.6K
14:40 6.24 6.24 6.23 6.24 6.3K
14:41 6.23 6.24 6.23 6.24 2.6K
14:42 6.24 6.27 6.23 6.27 109.9K
14:43 6.27 6.28 6.27 6.28 12.4K
14:44 6.29 6.29 6.28 6.29 79.3K
14:45 6.29 6.29 6.29 6.29 2.2K
14:46 6.28 6.29 6.28 6.29 18.7K
14:47 6.28 6.29 6.28 6.29 27.5K
14:48 6.29 6.29 6.28 6.29 5.5K
14:49 6.29 6.29 6.28 6.28 18.1K
14:50 6.29 6.29 6.28 6.28 13.3K
14:51 6.28 6.28 6.28 6.28 11.6K
14:52 6.27 6.28 6.27 6.28 1.5K
14:53 6.28 6.28 6.28 6.28 4.2K
14:54 6.28 6.31 6.28 6.31 66.2K
14:55 6.31 6.31 6.30 6.30 49.6K
14:56 6.31 6.31 6.31 6.31 8.7K
14:57 6.31 6.31 6.30 6.31 18.6K
14:58 6.31 6.31 6.31 6.31 28.1K
14:59 6.31 6.31 6.31 6.31 2.2K
15:00 6.31 6.31 6.30 6.31 14.3K
15:01 6.31 6.31 6.30 6.30 56.9K
15:02 6.30 6.30 6.30 6.30 1.9K
15:03 6.30 6.31 6.30 6.31 25.5K
15:04 6.31 6.31 6.31 6.31 4.4K
15:05 6.31 6.31 6.31 6.31 3.1K
15:06 6.31 6.31 6.31 6.31 10.1K
15:07 6.31 6.32 6.31 6.32 76.2K
15:08 6.32 6.32 6.31 6.32 22.8K
15:09 6.32 6.32 6.32 6.32 11.0K
15:10 6.33 6.33 6.32 6.32 35.3K
15:11 6.32 6.32 6.30 6.31 41.6K
15:12 6.31 6.31 6.30 6.30 47.5K
15:13 6.30 6.31 6.30 6.30 3.6K
15:14 6.30 6.31 6.30 6.31 5.4K
15:15 6.30 6.30 6.30 6.30 19.4K
15:16 6.30 6.31 6.30 6.31 42.5K
15:17 6.31 6.32 6.31 6.32 39.2K
15:18 6.31 6.32 6.31 6.32 4.1K
15:19 6.32 6.32 6.31 6.32 29.7K
15:20 6.31 6.32 6.31 6.31 15.2K
15:21 6.31 6.33 6.31 6.33 39.3K
15:22 6.33 6.33 6.32 6.32 34.3K
15:23 6.32 6.32 6.32 6.32 21.7K
15:24 6.32 6.32 6.31 6.32 11.0K
15:25 6.32 6.32 6.32 6.32 5.9K
15:26 6.32 6.32 6.32 6.32 6.5K
15:27 6.32 6.33 6.32 6.33 49.4K
15:28 6.33 6.33 6.33 6.33 11.6K
15:29 6.33 6.33 6.32 6.32 35.1K
15:30 6.32 6.32 6.31 6.32 49.2K
15:31 6.32 6.32 6.31 6.32 10.8K
15:32 6.32 6.33 6.32 6.33 65.1K
15:33 6.33 6.33 6.33 6.33 5.7K
15:34 6.33 6.33 6.33 6.33 8.4K
15:35 6.33 6.33 6.32 6.33 55.9K
15:36 6.33 6.34 6.33 6.33 66.6K
15:37 6.33 6.33 6.33 6.33 23.5K
15:38 6.33 6.33 6.32 6.32 77.0K
15:39 6.32 6.34 6.32 6.34 111.0K
15:40 6.33 6.35 6.33 6.35 43.9K
15:41 6.35 6.36 6.34 6.36 41.3K
15:42 6.36 6.36 6.36 6.36 32.9K
15:43 6.36 6.36 6.36 6.36 9.6K
15:44 6.36 6.36 6.35 6.36 39.7K
15:45 6.36 6.36 6.35 6.35 58.0K
15:46 6.35 6.35 6.34 6.35 52.4K
15:47 6.35 6.35 6.35 6.35 17.2K
15:48 6.35 6.35 6.35 6.35 23.6K
15:49 6.35 6.35 6.34 6.35 17.2K
15:50 6.35 6.35 6.35 6.35 43.7K
15:51 6.35 6.35 6.34 6.35 48.9K
15:52 6.35 6.35 6.34 6.34 87.6K
15:53 6.34 6.34 6.33 6.34 23.7K
15:54 6.34 6.35 6.34 6.35 96.0K
15:55 6.35 6.35 6.34 6.35 48.1K
15:56 6.35 6.35 6.33 6.33 156.7K
15:57 6.33 6.33 6.32 6.32 96.4K
15:58 6.33 6.33 6.32 6.33 95.6K
15:59 6.33 6.33 6.31 6.32 734.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available