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 6.28 6.29 6.28 6.29 74.7K
09:31 6.29 6.29 6.28 6.28 18.5K
09:32 6.30 6.31 6.30 6.31 9.8K
09:33 6.32 6.32 6.32 6.32 6.0K
09:34 6.31 6.31 6.29 6.29 10.6K
09:35 6.29 6.29 6.28 6.28 17.5K
09:36 6.28 6.28 6.27 6.27 19.3K
09:37 6.25 6.25 6.25 6.25 8.2K
09:39 6.25 6.28 6.25 6.28 13.4K
09:40 6.29 6.29 6.27 6.27 14.3K
09:41 6.27 6.29 6.27 6.29 6.6K
09:42 6.29 6.32 6.29 6.32 5.6K
09:43 6.31 6.34 6.31 6.34 20.2K
09:44 6.35 6.35 6.34 6.34 10.1K
09:45 6.34 6.34 6.32 6.33 14.5K
09:46 6.33 6.34 6.33 6.34 5.1K
09:47 6.34 6.34 6.34 6.34 5.0K
09:48 6.34 6.35 6.33 6.33 15.1K
09:49 6.34 6.34 6.34 6.34 5.8K
09:50 6.34 6.35 6.34 6.34 9.9K
09:51 6.35 6.36 6.35 6.36 19.9K
09:52 6.36 6.36 6.36 6.36 15.1K
09:53 6.36 6.37 6.36 6.37 4.5K
09:54 6.37 6.38 6.37 6.38 6.2K
09:55 6.36 6.37 6.36 6.37 10.1K
09:56 6.37 6.37 6.37 6.37 1.4K
09:57 6.37 6.37 6.37 6.37 7.8K
09:58 6.37 6.37 6.37 6.37 4.0K
09:59 6.37 6.37 6.35 6.35 8.2K
10:00 6.36 6.38 6.36 6.38 10.5K
10:01 6.37 6.37 6.32 6.32 19.5K
10:02 6.32 6.32 6.31 6.31 8.4K
10:03 6.31 6.31 6.28 6.29 14.3K
10:04 6.30 6.30 6.30 6.30 2.9K
10:05 6.30 6.30 6.30 6.30 4.9K
10:06 6.30 6.30 6.30 6.30 6.1K
10:07 6.30 6.31 6.30 6.31 12.1K
10:08 6.32 6.33 6.32 6.32 4.2K
10:09 6.32 6.32 6.31 6.31 10.5K
10:10 6.31 6.31 6.30 6.31 11.8K
10:11 6.31 6.31 6.30 6.30 1.6K
10:12 6.31 6.31 6.31 6.31 4.0K
10:13 6.31 6.31 6.29 6.29 9.7K
10:14 6.30 6.30 6.30 6.30 4.6K
10:15 6.29 6.30 6.29 6.29 6.0K
10:16 6.29 6.30 6.29 6.30 13.4K
10:17 6.30 6.30 6.29 6.29 8.6K
10:19 6.29 6.30 6.29 6.29 7.4K
10:20 6.29 6.29 6.29 6.29 3.6K
10:21 6.29 6.29 6.29 6.29 8.4K
10:22 6.30 6.30 6.29 6.30 4.7K
10:23 6.29 6.30 6.29 6.29 6.6K
10:24 6.29 6.29 6.29 6.29 3.2K
10:25 6.29 6.29 6.29 6.29 0.6K
10:26 6.29 6.29 6.28 6.28 1.0K
10:27 6.28 6.28 6.28 6.28 15.5K
10:28 6.28 6.28 6.28 6.28 3.2K
10:29 6.28 6.28 6.28 6.28 4.8K
10:30 6.27 6.28 6.27 6.28 4.0K
10:31 6.28 6.28 6.26 6.26 10.4K
10:32 6.27 6.27 6.27 6.27 4.1K
10:33 6.27 6.27 6.26 6.26 6.9K
10:34 6.27 6.28 6.27 6.28 13.7K
10:35 6.29 6.29 6.28 6.28 11.0K
10:36 6.28 6.28 6.28 6.28 12.4K
10:38 6.26 6.27 6.26 6.27 29.8K
10:39 6.27 6.27 6.27 6.27 6.3K
10:40 6.26 6.27 6.26 6.27 0.3K
10:41 6.27 6.27 6.26 6.27 6.6K
10:42 6.27 6.27 6.27 6.27 1.4K
10:43 6.26 6.26 6.26 6.26 12.2K
10:44 6.25 6.26 6.25 6.25 5.2K
10:45 6.26 6.26 6.26 6.26 26.0K
10:46 6.25 6.25 6.24 6.24 23.4K
10:47 6.24 6.24 6.23 6.23 6.4K
10:48 6.23 6.24 6.23 6.24 8.5K
10:49 6.23 6.24 6.23 6.23 20.2K
10:50 6.22 6.22 6.21 6.22 5.7K
10:51 6.22 6.24 6.22 6.24 125.5K
10:52 6.24 6.24 6.23 6.23 19.6K
10:53 6.22 6.22 6.22 6.22 3.4K
10:54 6.21 6.21 6.21 6.21 2.1K
10:55 6.22 6.23 6.22 6.23 14.0K
10:56 6.22 6.22 6.22 6.22 3.0K
10:57 6.23 6.23 6.21 6.21 18.0K
10:58 6.22 6.22 6.21 6.22 6.1K
10:59 6.22 6.22 6.21 6.21 4.4K
11:00 6.21 6.23 6.21 6.23 23.1K
11:01 6.23 6.23 6.23 6.23 4.2K
11:02 6.23 6.23 6.22 6.23 4.4K
11:03 6.23 6.23 6.22 6.22 14.6K
11:04 6.23 6.23 6.23 6.23 6.0K
11:05 6.23 6.23 6.23 6.23 2.1K
11:06 6.22 6.23 6.22 6.23 9.1K
11:07 6.23 6.23 6.23 6.23 4.9K
11:08 6.23 6.23 6.21 6.21 26.6K
11:09 6.21 6.21 6.21 6.21 8.9K
11:10 6.21 6.21 6.20 6.21 1.7K
11:11 6.21 6.21 6.21 6.21 11.9K
11:12 6.21 6.21 6.21 6.21 6.5K
11:13 6.21 6.21 6.20 6.20 9.0K
11:15 6.19 6.19 6.19 6.19 5.1K
11:16 6.20 6.20 6.19 6.19 15.6K
11:17 6.20 6.20 6.19 6.19 4.9K
11:18 6.20 6.20 6.20 6.20 5.3K
11:20 6.20 6.21 6.20 6.21 11.3K
11:21 6.21 6.21 6.21 6.21 14.0K
11:22 6.21 6.21 6.21 6.21 5.8K
11:23 6.21 6.21 6.20 6.20 18.3K
11:25 6.20 6.21 6.20 6.21 17.2K
11:27 6.21 6.21 6.21 6.21 5.5K
11:28 6.21 6.21 6.20 6.20 31.4K
11:29 6.21 6.21 6.21 6.21 5.2K
11:30 6.22 6.22 6.22 6.22 7.4K
11:31 6.22 6.22 6.22 6.22 10.3K
11:32 6.22 6.22 6.21 6.22 3.7K
11:33 6.22 6.22 6.22 6.22 5.0K
11:34 6.21 6.21 6.21 6.21 7.3K
11:35 6.23 6.23 6.23 6.23 13.3K
11:36 6.23 6.23 6.22 6.22 30.6K
11:37 6.21 6.21 6.20 6.20 16.9K
11:38 6.21 6.21 6.21 6.21 3.0K
11:39 6.21 6.22 6.21 6.22 13.4K
11:40 6.22 6.22 6.22 6.22 10.9K
11:41 6.22 6.23 6.22 6.23 6.1K
11:42 6.23 6.23 6.23 6.23 10.4K
11:43 6.23 6.23 6.23 6.23 6.3K
11:44 6.23 6.23 6.23 6.23 4.5K
11:45 6.23 6.23 6.23 6.23 7.7K
11:46 6.23 6.23 6.23 6.23 5.5K
11:47 6.23 6.23 6.23 6.23 2.4K
11:48 6.23 6.23 6.23 6.23 9.5K
11:49 6.23 6.23 6.23 6.23 4.5K
11:50 6.23 6.23 6.23 6.23 12.8K
11:51 6.23 6.24 6.23 6.24 41.4K
11:52 6.24 6.24 6.24 6.24 2.8K
11:53 6.24 6.24 6.23 6.23 12.8K
11:54 6.24 6.24 6.23 6.23 36.4K
11:55 6.24 6.24 6.24 6.24 3.3K
11:56 6.24 6.24 6.24 6.24 0.8K
11:57 6.24 6.24 6.23 6.23 2.5K
11:58 6.23 6.23 6.23 6.23 8.9K
11:59 6.23 6.23 6.23 6.23 1.3K
12:00 6.23 6.23 6.22 6.22 7.3K
12:01 6.21 6.22 6.21 6.21 12.1K
12:02 6.21 6.21 6.21 6.21 8.2K
12:03 6.21 6.21 6.21 6.21 6.2K
12:04 6.21 6.22 6.21 6.22 21.5K
12:05 6.22 6.22 6.22 6.22 0.3K
12:06 6.22 6.23 6.22 6.23 8.4K
12:07 6.22 6.22 6.22 6.22 9.5K
12:08 6.21 6.21 6.21 6.21 1.2K
12:09 6.22 6.22 6.22 6.22 0.9K
12:10 6.21 6.22 6.21 6.22 2.1K
12:11 6.22 6.22 6.21 6.21 6.5K
12:12 6.21 6.22 6.21 6.21 7.0K
12:13 6.21 6.21 6.21 6.21 3.0K
12:14 6.21 6.21 6.21 6.21 2.9K
12:15 6.21 6.22 6.21 6.22 21.7K
12:16 6.22 6.22 6.22 6.22 2.1K
12:17 6.22 6.22 6.22 6.22 5.0K
12:18 6.22 6.22 6.22 6.22 1.0K
12:19 6.22 6.22 6.22 6.22 1.1K
12:20 6.22 6.23 6.22 6.23 19.3K
12:22 6.23 6.23 6.23 6.23 2.6K
12:23 6.23 6.23 6.23 6.23 1.6K
12:24 6.23 6.23 6.22 6.22 26.6K
12:25 6.23 6.23 6.23 6.23 10.1K
12:26 6.23 6.23 6.23 6.23 3.3K
12:27 6.23 6.23 6.22 6.22 29.2K
12:28 6.22 6.22 6.21 6.22 25.3K
12:29 6.21 6.22 6.21 6.22 5.2K
12:31 6.22 6.23 6.22 6.23 9.2K
12:32 6.22 6.22 6.22 6.22 1.2K
12:33 6.22 6.22 6.22 6.22 11.2K
12:34 6.22 6.23 6.22 6.22 23.5K
12:35 6.22 6.22 6.22 6.22 1.9K
12:36 6.22 6.22 6.21 6.21 5.3K
12:37 6.22 6.22 6.21 6.21 5.1K
12:38 6.22 6.22 6.22 6.22 0.9K
12:39 6.22 6.22 6.22 6.22 3.6K
12:40 6.21 6.22 6.21 6.21 13.2K
12:41 6.22 6.22 6.22 6.22 2.5K
12:42 6.22 6.22 6.22 6.22 7.3K
12:43 6.22 6.22 6.21 6.21 5.7K
12:45 6.22 6.22 6.22 6.22 5.0K
12:46 6.21 6.21 6.21 6.21 8.0K
12:47 6.21 6.21 6.21 6.21 1.9K
12:48 6.22 6.23 6.22 6.23 16.1K
12:49 6.23 6.23 6.22 6.23 7.2K
12:50 6.23 6.23 6.23 6.23 3.1K
12:51 6.22 6.23 6.22 6.23 2.5K
12:52 6.23 6.23 6.22 6.23 3.6K
12:53 6.23 6.23 6.22 6.22 10.5K
12:54 6.23 6.23 6.23 6.23 0.7K
12:55 6.23 6.23 6.22 6.23 6.9K
12:56 6.22 6.23 6.22 6.23 2.2K
12:57 6.22 6.23 6.22 6.23 3.0K
12:58 6.23 6.23 6.22 6.22 5.3K
12:59 6.23 6.23 6.23 6.23 6.9K
13:00 6.23 6.23 6.23 6.23 4.1K
13:01 6.23 6.23 6.23 6.23 12.4K
13:02 6.22 6.23 6.22 6.23 8.9K
13:04 6.23 6.23 6.23 6.23 3.5K
13:05 6.23 6.23 6.23 6.23 1.3K
13:06 6.23 6.23 6.22 6.23 2.5K
13:07 6.21 6.21 6.20 6.20 27.7K
13:08 6.19 6.20 6.19 6.20 4.3K
13:09 6.19 6.19 6.19 6.19 0.6K
13:10 6.19 6.20 6.19 6.20 7.1K
13:11 6.19 6.19 6.19 6.19 3.3K
13:12 6.19 6.19 6.19 6.19 2.2K
13:13 6.20 6.20 6.19 6.19 37.9K
13:14 6.19 6.19 6.19 6.19 3.7K
13:15 6.19 6.19 6.19 6.19 4.4K
13:17 6.19 6.22 6.18 6.22 108.5K
13:18 6.22 6.22 6.22 6.22 28.1K
13:19 6.22 6.22 6.22 6.22 2.4K
13:20 6.22 6.22 6.21 6.21 2.1K
13:21 6.22 6.22 6.22 6.22 4.7K
13:23 6.23 6.23 6.22 6.23 32.6K
13:24 6.22 6.23 6.22 6.23 16.1K
13:25 6.23 6.23 6.22 6.22 4.6K
13:26 6.23 6.23 6.23 6.23 1.5K
13:27 6.22 6.22 6.22 6.22 12.3K
13:28 6.21 6.21 6.21 6.21 2.8K
13:29 6.22 6.22 6.22 6.22 5.4K
13:31 6.22 6.22 6.21 6.21 4.8K
13:32 6.22 6.22 6.21 6.22 3.9K
13:33 6.22 6.22 6.22 6.22 5.3K
13:34 6.22 6.22 6.22 6.22 4.5K
13:35 6.22 6.22 6.21 6.22 2.8K
13:36 6.22 6.22 6.22 6.22 5.8K
13:37 6.22 6.22 6.22 6.22 1.9K
13:38 6.22 6.22 6.22 6.22 11.5K
13:39 6.22 6.22 6.21 6.22 6.7K
13:40 6.22 6.22 6.22 6.22 1.4K
13:41 6.22 6.22 6.22 6.22 4.4K
13:42 6.22 6.22 6.21 6.21 3.7K
13:43 6.22 6.23 6.22 6.23 36.1K
13:44 6.23 6.23 6.23 6.23 6.0K
13:45 6.23 6.23 6.23 6.23 3.9K
13:46 6.23 6.23 6.22 6.22 4.9K
13:47 6.23 6.23 6.22 6.22 13.7K
13:48 6.22 6.22 6.22 6.22 3.3K
13:49 6.22 6.22 6.22 6.22 0.7K
13:50 6.22 6.22 6.21 6.21 4.8K
13:51 6.22 6.22 6.22 6.22 1.7K
13:52 6.22 6.22 6.22 6.22 0.3K
13:53 6.22 6.22 6.22 6.22 2.1K
13:54 6.21 6.22 6.21 6.22 8.8K
13:55 6.22 6.22 6.21 6.21 12.2K
13:56 6.21 6.22 6.21 6.22 30.0K
13:57 6.21 6.21 6.21 6.21 0.4K
13:58 6.22 6.22 6.22 6.22 1.3K
13:59 6.22 6.22 6.22 6.22 2.2K
14:00 6.23 6.23 6.23 6.23 12.0K
14:01 6.23 6.23 6.22 6.22 2.6K
14:02 6.23 6.23 6.23 6.23 16.8K
14:03 6.23 6.23 6.23 6.23 3.8K
14:04 6.23 6.23 6.23 6.23 1.8K
14:05 6.23 6.23 6.22 6.22 19.9K
14:06 6.22 6.22 6.22 6.22 3.2K
14:07 6.21 6.22 6.21 6.21 22.7K
14:08 6.22 6.22 6.22 6.22 1.3K
14:09 6.21 6.22 6.21 6.22 8.5K
14:10 6.22 6.22 6.22 6.22 1.3K
14:11 6.22 6.22 6.21 6.21 9.7K
14:12 6.20 6.21 6.20 6.20 11.1K
14:13 6.21 6.21 6.21 6.21 8.7K
14:14 6.21 6.21 6.21 6.21 0.5K
14:15 6.21 6.22 6.20 6.20 42.4K
14:16 6.21 6.21 6.20 6.21 13.3K
14:17 6.21 6.22 6.21 6.22 21.4K
14:18 6.22 6.22 6.22 6.22 1.2K
14:19 6.22 6.22 6.22 6.22 4.5K
14:20 6.21 6.22 6.21 6.22 1.9K
14:21 6.22 6.22 6.22 6.22 2.0K
14:22 6.22 6.22 6.22 6.22 10.1K
14:23 6.22 6.22 6.21 6.21 8.7K
14:24 6.22 6.22 6.21 6.22 4.6K
14:26 6.22 6.22 6.22 6.22 2.4K
14:27 6.22 6.22 6.21 6.22 11.9K
14:28 6.22 6.22 6.22 6.22 4.9K
14:29 6.22 6.22 6.22 6.22 2.7K
14:30 6.22 6.22 6.22 6.22 1.3K
14:31 6.22 6.22 6.22 6.22 3.4K
14:32 6.22 6.22 6.22 6.22 3.1K
14:33 6.22 6.22 6.21 6.22 33.0K
14:34 6.21 6.22 6.21 6.21 21.3K
14:35 6.20 6.21 6.20 6.21 2.1K
14:36 6.21 6.21 6.21 6.21 8.2K
14:37 6.21 6.21 6.21 6.21 3.0K
14:38 6.21 6.21 6.21 6.21 11.5K
14:39 6.21 6.21 6.21 6.21 1.9K
14:40 6.21 6.21 6.21 6.21 3.6K
14:41 6.21 6.21 6.21 6.21 1.7K
14:42 6.21 6.21 6.20 6.21 3.3K
14:43 6.21 6.21 6.21 6.21 1.5K
14:44 6.20 6.21 6.20 6.20 73.6K
14:45 6.20 6.20 6.20 6.20 3.9K
14:46 6.20 6.20 6.19 6.19 20.6K
14:47 6.18 6.19 6.18 6.19 4.1K
14:48 6.19 6.19 6.19 6.19 47.2K
14:49 6.19 6.19 6.18 6.18 28.7K
14:50 6.19 6.19 6.18 6.18 36.2K
14:51 6.18 6.18 6.17 6.18 10.4K
14:52 6.18 6.18 6.18 6.18 3.1K
14:53 6.18 6.18 6.17 6.18 7.8K
14:54 6.18 6.18 6.18 6.18 10.9K
14:55 6.18 6.18 6.18 6.18 8.8K
14:56 6.19 6.20 6.19 6.20 48.6K
14:57 6.20 6.20 6.19 6.20 65.1K
14:58 6.20 6.20 6.20 6.20 5.5K
14:59 6.20 6.20 6.20 6.20 9.6K
15:00 6.20 6.21 6.20 6.20 35.6K
15:01 6.21 6.21 6.20 6.21 2.4K
15:02 6.21 6.21 6.21 6.21 16.1K
15:03 6.21 6.21 6.21 6.21 3.7K
15:04 6.21 6.21 6.21 6.21 3.8K
15:05 6.21 6.21 6.20 6.21 13.1K
15:06 6.21 6.21 6.21 6.21 8.8K
15:07 6.21 6.21 6.21 6.21 10.5K
15:08 6.21 6.21 6.21 6.21 11.6K
15:09 6.21 6.21 6.21 6.21 5.1K
15:10 6.21 6.21 6.20 6.21 5.4K
15:11 6.21 6.21 6.21 6.21 7.7K
15:12 6.21 6.21 6.21 6.21 0.9K
15:13 6.21 6.21 6.21 6.21 4.9K
15:14 6.21 6.21 6.21 6.21 8.9K
15:15 6.21 6.21 6.20 6.21 4.4K
15:16 6.21 6.21 6.21 6.21 17.0K
15:17 6.21 6.21 6.20 6.21 5.1K
15:18 6.21 6.21 6.21 6.21 5.7K
15:19 6.21 6.21 6.21 6.21 4.9K
15:20 6.21 6.21 6.21 6.21 3.4K
15:21 6.21 6.21 6.21 6.21 5.5K
15:22 6.21 6.21 6.21 6.21 13.3K
15:23 6.21 6.21 6.20 6.21 14.5K
15:24 6.21 6.21 6.20 6.21 20.5K
15:25 6.21 6.21 6.20 6.20 26.1K
15:26 6.21 6.21 6.21 6.21 13.8K
15:27 6.21 6.21 6.20 6.21 25.5K
15:28 6.21 6.22 6.21 6.22 99.7K
15:29 6.22 6.22 6.22 6.22 20.7K
15:30 6.22 6.22 6.22 6.22 9.1K
15:31 6.22 6.22 6.21 6.21 84.2K
15:32 6.21 6.21 6.20 6.21 20.0K
15:33 6.21 6.21 6.21 6.21 4.8K
15:34 6.21 6.21 6.20 6.21 62.7K
15:35 6.21 6.21 6.21 6.21 9.2K
15:36 6.21 6.21 6.21 6.21 8.8K
15:37 6.21 6.21 6.20 6.21 5.2K
15:38 6.21 6.21 6.21 6.21 6.5K
15:39 6.21 6.21 6.20 6.21 9.0K
15:40 6.21 6.21 6.21 6.21 13.0K
15:41 6.21 6.21 6.21 6.21 7.3K
15:42 6.21 6.21 6.21 6.21 7.3K
15:43 6.21 6.21 6.21 6.21 28.9K
15:44 6.21 6.21 6.20 6.20 12.2K
15:45 6.21 6.21 6.21 6.21 18.8K
15:46 6.21 6.21 6.21 6.21 14.0K
15:47 6.21 6.22 6.21 6.22 98.2K
15:48 6.22 6.22 6.22 6.22 127.5K
15:49 6.22 6.25 6.22 6.23 243.8K
15:50 6.23 6.24 6.23 6.24 69.8K
15:51 6.24 6.24 6.24 6.24 8.3K
15:52 6.24 6.24 6.22 6.22 48.0K
15:53 6.23 6.23 6.22 6.22 43.7K
15:54 6.22 6.23 6.22 6.23 45.7K
15:55 6.23 6.23 6.23 6.23 21.9K
15:56 6.23 6.23 6.22 6.22 130.4K
15:57 6.22 6.24 6.22 6.24 178.5K
15:58 6.24 6.24 6.23 6.24 39.2K
15:59 6.24 6.25 6.23 6.24 1,974.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available