UWM Holdings

UWMC
🏛️ usa →
6.22
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.01 6.05 5.91 5.92 4.2M
2021-12-30 6.03 6.15 6.00 6.03 3.1M
2021-12-29 6.09 6.09 5.97 6.01 4.1M
2021-12-28 6.16 6.26 6.07 6.09 2.3M
2021-12-27 6.35 6.45 6.22 6.25 2.7M
2021-12-23 6.29 6.40 6.26 6.38 1.9M
2021-12-22 6.24 6.35 6.19 6.26 2.1M
2021-12-21 6.37 6.48 6.25 6.30 2.5M
2021-12-20 6.39 6.39 6.21 6.26 2.3M
2021-12-17 6.55 6.60 6.37 6.51 4.2M
2021-12-16 6.45 6.86 6.44 6.68 4.8M
2021-12-15 6.59 6.63 5.99 6.22 5.5M
2021-12-14 6.61 6.83 6.61 6.75 2.3M
2021-12-13 6.98 7.00 6.58 6.68 2.8M
2021-12-10 6.88 6.99 6.83 6.98 1.4M
2021-12-09 6.90 7.04 6.88 6.88 1.5M
2021-12-08 6.97 7.09 6.97 7.00 2.6M
2021-12-07 6.93 7.07 6.89 6.99 3.8M
2021-12-06 6.97 7.06 6.73 6.91 3.0M
2021-12-03 7.16 7.16 6.95 7.01 2.7M
2021-12-02 6.81 7.16 6.80 7.15 4.7M
2021-12-01 6.89 7.08 6.80 6.80 3.4M
2021-11-30 6.85 7.15 6.85 6.89 4.0M
2021-11-29 7.00 7.11 6.89 6.90 3.6M
2021-11-26 6.84 7.04 6.80 7.03 2.2M
2021-11-24 6.76 7.00 6.71 6.94 3.4M
2021-11-23 6.84 7.03 6.74 6.80 4.2M
2021-11-22 6.39 6.98 6.20 6.87 9.4M
2021-11-19 6.69 7.03 6.35 6.44 25.1M
2021-11-18 6.01 6.03 5.41 5.52 9.8M
2021-11-17 6.57 6.57 5.92 5.95 12.1M
2021-11-16 6.84 6.84 6.58 6.61 2.4M
2021-11-15 6.96 7.00 6.77 6.85 1.6M
2021-11-12 6.95 7.05 6.94 6.99 1.2M
2021-11-11 7.06 7.09 6.94 6.97 1.6M
2021-11-10 7.19 7.22 6.93 7.04 2.4M
2021-11-09 7.44 7.51 7.07 7.08 3.3M
2021-11-08 7.04 7.19 7.02 7.15 1.5M
2021-11-05 7.23 7.26 7.05 7.06 1.5M
2021-11-04 7.25 7.29 7.08 7.23 2.1M
2021-11-03 7.21 7.34 7.10 7.25 1.7M
2021-11-02 7.15 7.25 7.10 7.23 2.5M
2021-11-01 6.79 7.15 6.78 7.11 2.1M
2021-10-29 6.75 6.93 6.72 6.80 1.9M
2021-10-27 6.97 7.07 6.83 6.91 1.5M
2021-10-26 7.02 7.14 6.95 6.95 1.8M
2021-10-25 6.96 7.18 6.89 7.12 1.3M
2021-10-22 7.09 7.10 6.94 6.98 1.3M
2021-10-21 7.22 7.36 7.14 7.17 1.6M
2021-10-20 7.17 7.24 7.09 7.23 1.3M
2021-10-19 7.15 7.25 7.11 7.17 1.4M
2021-10-18 7.03 7.28 6.96 7.15 2.0M
2021-10-15 6.96 7.24 6.94 7.09 4.3M
2021-10-14 6.65 6.88 6.64 6.81 1.5M
2021-10-13 6.42 6.72 6.37 6.69 2.3M
2021-10-12 6.49 6.59 6.38 6.38 1.8M
2021-10-11 6.48 6.75 6.44 6.47 3.4M
2021-10-08 6.66 6.71 6.45 6.46 2.1M
2021-10-07 6.67 6.75 6.64 6.66 1.5M
2021-10-06 6.74 6.79 6.61 6.64 2.0M
2021-10-05 6.75 6.81 6.69 6.76 1.4M
2021-10-04 6.88 6.95 6.68 6.73 2.2M
2021-10-01 6.94 7.05 6.73 7.00 2.8M
2021-09-30 6.77 6.97 6.77 6.95 1.6M
2021-09-29 6.95 7.00 6.75 6.76 2.1M
2021-09-28 7.05 7.07 6.94 6.95 1.7M
2021-09-27 6.85 7.10 6.81 7.06 1.9M
2021-09-24 6.90 6.99 6.83 6.83 1.3M
2021-09-23 6.96 6.98 6.84 6.92 1.5M
2021-09-22 6.85 6.96 6.82 6.90 1.5M
2021-09-21 6.83 6.88 6.73 6.86 1.9M
2021-09-20 6.94 6.98 6.76 6.80 3.8M
2021-09-17 7.19 7.27 7.06 7.06 6.8M
2021-09-16 7.18 7.35 7.18 7.24 2.1M
2021-09-15 7.04 7.27 7.04 7.19 2.4M
2021-09-14 7.05 7.16 6.97 7.08 2.8M
2021-09-13 7.00 7.09 6.84 7.04 3.8M
2021-09-10 7.18 7.19 7.00 7.03 2.2M
2021-09-09 7.10 7.18 7.05 7.11 2.8M
2021-09-08 7.41 7.42 7.19 7.21 2.1M
2021-09-07 7.40 7.57 7.39 7.41 1.8M
2021-09-03 7.40 7.43 7.37 7.42 1.1M
2021-09-02 7.44 7.52 7.40 7.41 1.8M
2021-09-01 7.35 7.44 7.32 7.40 1.9M
2021-08-31 7.30 7.38 7.29 7.35 1.6M
2021-08-30 7.29 7.43 7.24 7.29 1.7M
2021-08-27 7.36 7.42 7.29 7.33 1.9M
2021-08-26 7.44 7.53 7.31 7.37 1.6M
2021-08-25 7.58 7.58 7.39 7.44 2.2M
2021-08-24 7.43 7.60 7.36 7.52 2.4M
2021-08-23 7.30 7.47 7.23 7.46 2.8M
2021-08-20 7.10 7.27 6.98 7.26 2.6M
2021-08-19 7.38 7.49 6.96 7.08 5.8M
2021-08-18 7.30 7.60 7.22 7.44 3.7M
2021-08-17 7.36 7.38 7.02 7.31 4.3M
2021-08-16 7.36 7.66 7.07 7.46 8.5M
2021-08-13 7.62 7.94 7.51 7.86 6.3M
2021-08-12 7.58 7.58 7.40 7.45 1.8M
2021-08-11 7.48 7.60 7.38 7.58 1.7M
2021-08-10 7.54 7.55 7.31 7.45 2.9M
2021-08-09 7.49 7.67 7.44 7.53 1.6M
2021-08-06 7.40 7.66 7.38 7.44 1.7M
2021-08-05 7.42 7.50 7.38 7.42 2.3M
2021-08-04 7.54 7.67 7.40 7.43 2.3M
2021-08-03 7.81 7.90 7.45 7.49 3.4M
2021-08-02 7.63 7.87 7.60 7.86 2.9M
2021-07-30 7.75 7.80 7.61 7.63 1.3M
2021-07-29 7.70 7.78 7.64 7.74 1.8M
2021-07-28 7.48 7.73 7.45 7.66 2.0M
2021-07-27 7.65 7.65 7.41 7.53 2.0M
2021-07-26 7.59 7.70 7.51 7.64 1.8M
2021-07-23 7.70 7.82 7.58 7.66 1.8M
2021-07-22 7.75 7.84 7.58 7.68 2.0M
2021-07-21 7.46 7.87 7.45 7.76 3.4M
2021-07-20 7.64 7.70 7.38 7.50 3.2M
2021-07-19 7.58 7.66 7.21 7.63 3.4M
2021-07-16 7.77 7.93 7.69 7.71 2.8M
2021-07-15 7.64 7.89 7.59 7.83 1.9M
2021-07-14 7.75 7.80 7.57 7.67 2.1M
2021-07-13 7.88 7.97 7.67 7.68 3.2M
2021-07-12 8.00 8.08 7.89 7.95 2.8M
2021-07-09 8.29 8.29 8.05 8.17 2.3M
2021-07-08 7.93 8.31 7.91 8.19 3.7M
2021-07-07 8.09 8.20 7.84 8.15 3.3M
2021-07-06 8.05 8.27 7.98 8.03 2.8M
2021-07-02 8.14 8.22 7.97 8.01 4.5M
2021-07-01 8.45 8.59 8.17 8.22 4.7M
2021-06-30 8.78 8.87 8.41 8.45 5.4M
2021-06-29 9.22 9.29 8.79 8.88 4.3M
2021-06-28 9.40 9.55 9.20 9.25 3.4M
2021-06-25 9.55 9.59 9.28 9.40 5.6M
2021-06-24 9.49 9.73 9.39 9.50 3.8M
2021-06-23 9.08 9.49 9.04 9.39 3.7M
2021-06-22 9.14 9.30 8.98 9.07 5.1M
2021-06-21 9.42 9.50 8.95 9.13 5.8M
2021-06-18 9.95 10.02 9.42 9.52 6.1M
2021-06-17 9.76 10.07 9.71 9.87 4.4M
2021-06-16 9.81 10.00 9.58 9.78 6.3M
2021-06-15 9.86 9.92 9.42 9.81 6.4M
2021-06-14 10.57 10.60 9.99 10.12 10.3M
2021-06-11 10.16 10.34 9.81 10.22 13.8M
2021-06-10 10.28 10.80 9.56 9.66 15.3M
2021-06-09 10.09 10.98 9.71 9.96 25.6M
2021-06-08 9.16 9.34 8.89 9.25 6.6M
2021-06-07 8.86 9.15 8.69 9.10 4.5M
2021-06-04 8.92 8.95 8.75 8.86 3.2M
2021-06-03 8.90 9.09 8.65 8.85 4.3M
2021-06-02 8.75 9.18 8.56 9.01 8.1M
2021-06-01 8.89 9.04 8.80 8.90 2.6M
2021-05-28 9.38 9.40 8.78 8.89 5.5M
2021-05-27 8.66 9.22 8.56 9.17 12.7M
2021-05-26 8.33 8.64 8.32 8.57 5.0M
2021-05-25 8.28 8.43 8.13 8.37 4.0M
2021-05-24 8.20 8.39 8.13 8.24 4.5M
2021-05-21 8.37 8.44 8.01 8.07 4.5M
2021-05-20 8.32 8.57 8.12 8.32 4.4M
2021-05-19 8.14 8.66 7.99 8.36 6.8M
2021-05-18 8.30 8.58 8.13 8.42 7.3M
2021-05-17 8.08 8.68 7.85 8.12 17.0M
2021-05-14 7.46 7.57 7.25 7.51 4.0M
2021-05-13 7.35 7.80 7.03 7.42 8.8M
2021-05-12 6.74 7.61 6.70 7.38 10.5M
2021-05-11 6.36 6.87 6.25 6.79 8.5M
2021-05-10 7.03 7.08 6.60 6.72 9.7M
2021-05-07 7.27 7.30 6.94 6.96 6.5M
2021-05-06 7.48 7.48 7.02 7.19 10.8M
2021-05-05 7.86 7.97 7.71 7.80 2.3M
2021-05-04 7.79 7.92 7.55 7.87 3.0M
2021-05-03 8.21 8.23 7.75 7.90 4.3M
2021-04-30 8.23 8.25 8.05 8.16 2.1M
2021-04-29 8.39 8.41 7.96 8.30 3.6M
2021-04-28 8.22 8.44 8.20 8.21 3.3M
2021-04-27 8.19 8.34 7.89 8.29 2.9M
2021-04-26 7.88 8.17 7.85 8.16 2.8M
2021-04-23 7.75 7.92 7.67 7.85 3.0M
2021-04-22 7.48 7.89 7.40 7.64 6.0M
2021-04-21 7.30 7.60 7.23 7.44 6.7M
2021-04-20 7.50 7.55 7.18 7.23 5.2M
2021-04-19 7.41 7.64 7.36 7.50 3.7M
2021-04-16 7.50 7.51 7.31 7.49 5.4M
2021-04-15 7.54 7.85 7.36 7.58 6.6M
2021-04-14 7.58 7.69 7.49 7.59 3.5M
2021-04-13 7.51 7.78 7.47 7.69 2.9M
2021-04-12 7.71 7.77 7.50 7.51 3.4M
2021-04-09 7.82 7.86 7.71 7.71 2.5M
2021-04-08 7.76 7.93 7.72 7.82 2.9M
2021-04-07 7.96 8.03 7.72 7.75 3.6M
2021-04-06 7.70 7.95 7.56 7.94 5.3M
2021-04-05 7.85 7.90 7.65 7.75 3.4M
2021-04-01 8.00 8.07 7.72 7.75 4.4M
2021-03-31 7.83 8.02 7.75 7.93 3.8M
2021-03-30 7.95 7.95 7.54 7.86 5.6M
2021-03-29 7.91 8.18 7.81 7.94 7.0M
2021-03-26 8.27 8.29 7.76 7.98 7.5M
2021-03-25 8.00 8.25 7.70 8.19 6.6M
2021-03-24 8.45 8.69 8.01 8.13 9.4M
2021-03-23 8.70 8.85 8.33 8.44 5.2M
2021-03-22 8.45 8.79 8.27 8.78 7.1M
2021-03-19 9.49 9.51 8.72 8.86 14.1M
2021-03-18 9.40 10.05 8.86 8.98 15.7M
2021-03-17 8.50 9.14 8.21 9.05 10.8M
2021-03-16 8.49 8.58 8.31 8.46 4.8M
2021-03-15 8.39 8.68 8.22 8.40 5.4M
2021-03-12 8.60 8.60 8.23 8.30 6.9M
2021-03-11 8.78 8.84 8.45 8.65 5.2M
2021-03-10 8.71 9.23 8.53 8.58 8.6M
2021-03-09 8.25 8.94 8.15 8.68 8.5M
2021-03-08 8.77 8.78 8.10 8.16 8.3M
2021-03-05 8.86 8.86 7.75 8.68 12.5M
2021-03-04 9.94 10.91 8.35 8.73 27.2M
2021-03-03 12.17 12.45 9.32 9.62 94.5M
2021-03-02 8.14 9.65 8.04 9.13 40.1M
2021-03-01 7.98 7.99 7.57 7.63 5.5M
2021-02-26 7.69 7.79 7.24 7.57 5.1M
2021-02-25 8.01 8.06 7.50 7.64 5.1M
2021-02-24 8.05 8.23 7.82 7.96 4.3M
2021-02-23 7.59 8.10 7.37 8.04 5.9M
2021-02-22 8.16 8.26 7.92 8.01 6.8M
2021-02-19 8.65 8.68 8.10 8.32 9.8M
2021-02-18 8.69 8.75 8.45 8.61 5.5M
2021-02-17 8.89 8.98 8.68 8.86 6.6M
2021-02-16 9.33 9.35 8.92 8.97 6.6M
2021-02-12 9.06 9.23 8.94 9.02 4.2M
2021-02-11 8.98 9.37 8.81 9.20 6.9M
2021-02-10 9.31 9.40 8.90 9.09 6.2M
2021-02-09 9.43 9.48 9.15 9.28 6.7M
2021-02-08 9.84 9.85 9.35 9.51 8.0M
2021-02-05 10.18 10.19 9.86 9.99 5.9M
2021-02-04 11.65 11.68 10.20 10.39 10.7M
2021-02-03 10.95 11.68 10.75 11.38 11.7M
2021-02-02 10.48 10.50 10.20 10.33 4.1M
2021-02-01 10.15 10.28 9.85 10.10 3.1M
2021-01-29 9.96 10.25 9.76 9.91 3.9M
2021-01-28 10.15 10.25 9.87 9.96 4.2M
2021-01-27 9.43 11.20 9.20 10.26 10.0M
2021-01-26 10.70 10.71 10.02 10.07 9.9M
2021-01-25 11.14 11.20 10.50 10.85 11.2M
2021-01-22 11.95 12.35 10.93 11.35 12.7M