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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 7.21 7.23 7.05 7.15 1.4M
2023-12-28 7.17 7.24 7.12 7.22 0.8M
2023-12-27 7.22 7.28 7.15 7.22 0.9M
2023-12-26 7.10 7.21 7.05 7.19 0.8M
2023-12-22 7.20 7.22 7.08 7.12 1.3M
2023-12-21 7.22 7.24 7.04 7.16 1.4M
2023-12-20 7.31 7.43 7.09 7.10 2.1M
2023-12-19 7.17 7.39 6.99 7.32 2.5M
2023-12-18 7.11 7.26 6.93 7.21 2.0M
2023-12-15 6.90 7.14 6.88 7.12 3.3M
2023-12-14 6.46 6.98 6.46 6.91 3.3M
2023-12-13 5.98 6.40 5.93 6.37 2.1M
2023-12-12 5.95 5.99 5.89 5.93 0.9M
2023-12-11 5.87 5.95 5.84 5.94 0.7M
2023-12-08 5.75 5.91 5.72 5.87 0.8M
2023-12-07 5.66 5.77 5.61 5.76 0.7M
2023-12-06 5.60 5.78 5.60 5.65 0.9M
2023-12-05 5.73 5.73 5.59 5.67 0.9M
2023-12-04 5.66 5.79 5.66 5.73 0.7M
2023-12-01 5.46 5.74 5.43 5.74 1.1M
2023-11-30 5.57 5.59 5.42 5.45 1.2M
2023-11-29 5.61 5.68 5.53 5.55 0.7M
2023-11-28 5.52 5.60 5.42 5.53 1.0M
2023-11-27 5.50 5.58 5.48 5.56 1.1M
2023-11-24 5.58 5.60 5.52 5.54 0.5M
2023-11-22 5.65 5.70 5.51 5.58 1.7M
2023-11-21 5.62 5.74 5.62 5.63 0.7M
2023-11-20 5.71 5.74 5.56 5.67 1.0M
2023-11-17 5.74 5.74 5.64 5.70 0.7M
2023-11-16 5.70 5.77 5.60 5.68 0.7M
2023-11-15 5.68 5.81 5.64 5.71 1.0M
2023-11-14 5.59 5.79 5.53 5.76 1.6M
2023-11-13 5.37 5.51 5.35 5.43 2.2M
2023-11-10 5.34 5.47 5.30 5.42 1.1M
2023-11-09 5.75 5.79 5.23 5.30 2.7M
2023-11-08 5.24 5.85 5.14 5.80 3.2M
2023-11-07 5.05 5.13 5.01 5.08 1.1M
2023-11-06 5.41 5.43 5.09 5.09 0.8M
2023-11-03 5.23 5.53 5.23 5.42 1.6M
2023-11-02 5.01 5.22 5.01 5.17 1.3M
2023-11-01 4.88 4.98 4.81 4.94 0.9M
2023-10-31 4.87 4.95 4.82 4.85 0.7M
2023-10-30 4.99 5.05 4.85 4.87 0.7M
2023-10-27 4.88 4.99 4.84 4.99 1.3M
2023-10-26 4.77 4.98 4.77 4.89 0.6M
2023-10-25 4.85 4.91 4.77 4.79 0.6M
2023-10-24 4.93 5.00 4.85 4.90 0.6M
2023-10-23 4.94 4.99 4.83 4.91 0.6M
2023-10-20 4.91 5.00 4.88 4.96 1.0M
2023-10-19 4.95 5.01 4.88 4.94 0.7M
2023-10-18 5.12 5.12 4.94 4.99 1.6M
2023-10-17 5.17 5.30 5.17 5.23 0.8M
2023-10-16 5.13 5.27 5.13 5.21 0.8M
2023-10-13 5.24 5.25 5.07 5.09 0.9M
2023-10-12 5.17 5.30 5.10 5.18 1.4M
2023-10-11 5.20 5.30 5.10 5.17 0.8M
2023-10-10 5.05 5.20 5.05 5.15 1.0M
2023-10-09 4.88 5.09 4.88 5.04 0.7M
2023-10-06 5.03 5.08 4.83 4.93 1.0M
2023-10-05 4.78 5.06 4.78 5.04 2.0M
2023-10-04 4.59 4.70 4.49 4.67 1.0M
2023-10-03 4.76 4.86 4.53 4.61 1.5M
2023-10-02 4.80 4.87 4.72 4.84 1.4M
2023-09-29 4.85 4.99 4.84 4.85 0.9M
2023-09-28 4.80 4.84 4.71 4.79 1.0M
2023-09-27 4.86 4.88 4.74 4.79 0.8M
2023-09-26 4.83 4.89 4.81 4.82 0.7M
2023-09-25 4.90 4.97 4.87 4.89 0.8M
2023-09-22 4.99 5.06 4.95 4.97 0.8M
2023-09-21 5.01 5.16 4.96 4.96 1.6M
2023-09-20 5.17 5.25 5.09 5.09 0.7M
2023-09-19 5.30 5.32 5.14 5.16 0.7M
2023-09-18 5.44 5.44 5.32 5.37 0.9M
2023-09-15 5.40 5.51 5.37 5.40 2.3M
2023-09-14 5.20 5.42 5.17 5.42 1.7M
2023-09-13 5.30 5.34 5.10 5.15 1.1M
2023-09-12 5.37 5.48 5.30 5.30 0.8M
2023-09-11 5.32 5.49 5.30 5.41 1.3M
2023-09-08 5.41 5.45 5.25 5.28 0.8M
2023-09-07 5.42 5.45 5.38 5.41 0.9M
2023-09-06 5.60 5.66 5.40 5.45 0.9M
2023-09-05 5.84 5.88 5.58 5.60 1.0M
2023-09-01 6.00 6.07 5.86 5.89 1.0M
2023-08-31 5.87 5.99 5.84 5.96 1.2M
2023-08-30 5.72 5.87 5.70 5.86 1.0M
2023-08-29 5.61 5.73 5.59 5.71 0.8M
2023-08-28 5.59 5.65 5.57 5.63 1.0M
2023-08-25 5.53 5.64 5.50 5.55 0.6M
2023-08-24 5.68 5.70 5.55 5.55 0.8M
2023-08-23 5.57 5.70 5.53 5.69 0.6M
2023-08-22 5.65 5.66 5.50 5.56 0.8M
2023-08-21 5.78 5.84 5.56 5.57 0.6M
2023-08-18 5.71 5.83 5.68 5.81 0.6M
2023-08-17 5.83 5.85 5.72 5.72 0.7M
2023-08-16 5.95 6.03 5.82 5.82 0.7M
2023-08-15 6.02 6.03 5.88 5.99 1.0M
2023-08-14 6.17 6.19 6.05 6.06 0.9M
2023-08-11 6.19 6.27 6.15 6.17 1.3M
2023-08-10 6.65 6.69 6.17 6.21 1.6M
2023-08-09 6.50 6.98 6.47 6.64 1.6M
2023-08-08 6.55 6.66 6.10 6.31 2.3M
2023-08-07 6.75 6.90 6.72 6.84 1.4M
2023-08-04 6.49 6.85 6.48 6.74 1.7M
2023-08-03 6.49 6.63 6.41 6.43 0.9M
2023-08-02 6.53 6.61 6.46 6.55 1.2M
2023-08-01 6.50 6.57 6.49 6.52 0.7M
2023-07-31 6.62 6.70 6.50 6.56 1.3M
2023-07-28 6.47 6.59 6.40 6.58 0.8M
2023-07-27 6.48 6.64 6.37 6.40 1.0M
2023-07-26 6.41 6.51 6.39 6.49 0.7M
2023-07-25 6.31 6.55 6.31 6.42 1.0M
2023-07-24 6.21 6.39 6.20 6.35 0.8M
2023-07-21 6.34 6.41 6.22 6.23 1.0M
2023-07-20 6.28 6.35 6.20 6.29 0.8M
2023-07-19 5.98 6.34 5.98 6.32 1.6M
2023-07-18 5.93 6.13 5.93 5.99 0.9M
2023-07-17 6.01 6.03 5.85 5.96 0.9M
2023-07-14 6.10 6.14 5.98 6.02 1.0M
2023-07-13 5.98 6.13 5.96 6.12 1.4M
2023-07-12 5.74 6.02 5.73 5.97 1.6M
2023-07-11 5.66 5.76 5.62 5.68 1.0M
2023-07-10 5.14 5.61 5.13 5.59 1.8M
2023-07-07 5.10 5.23 5.10 5.17 1.6M
2023-07-06 5.21 5.22 5.00 5.13 1.7M
2023-07-05 5.45 5.45 5.23 5.30 1.3M
2023-07-03 5.56 5.63 5.46 5.47 0.6M
2023-06-30 5.70 5.70 5.49 5.60 0.8M
2023-06-29 5.82 5.85 5.63 5.65 0.8M
2023-06-28 5.51 5.82 5.51 5.82 1.1M
2023-06-27 5.43 5.52 5.36 5.51 0.7M
2023-06-26 5.67 5.70 5.36 5.41 0.9M
2023-06-23 5.66 5.74 5.60 5.69 2.0M
2023-06-22 5.68 5.74 5.62 5.73 0.8M
2023-06-21 5.65 5.74 5.52 5.72 1.3M
2023-06-20 5.63 5.67 5.56 5.65 1.2M
2023-06-16 5.59 5.75 5.52 5.72 1.2M
2023-06-15 5.55 5.69 5.50 5.57 1.2M
2023-06-14 5.68 5.74 5.54 5.59 1.2M
2023-06-13 5.64 5.73 5.55 5.65 1.3M
2023-06-12 5.41 5.61 5.39 5.59 0.8M
2023-06-09 5.40 5.46 5.32 5.40 0.6M
2023-06-08 5.40 5.45 5.34 5.41 0.5M
2023-06-07 5.30 5.43 5.29 5.41 0.8M
2023-06-06 5.04 5.29 5.04 5.28 0.7M
2023-06-05 5.19 5.28 5.03 5.10 1.1M
2023-06-02 5.23 5.26 5.15 5.19 0.9M
2023-06-01 5.13 5.29 5.10 5.20 1.2M
2023-05-31 5.18 5.23 4.97 5.13 1.3M
2023-05-30 5.18 5.36 5.15 5.21 1.1M
2023-05-26 5.18 5.23 5.01 5.14 1.8M
2023-05-25 4.97 4.98 4.81 4.88 1.3M
2023-05-24 4.85 4.90 4.78 4.89 1.0M
2023-05-23 4.90 5.00 4.86 4.90 1.1M
2023-05-22 4.96 4.97 4.86 4.95 1.1M
2023-05-19 5.14 5.18 4.94 5.01 1.1M
2023-05-18 5.05 5.13 4.97 5.13 1.5M
2023-05-17 5.13 5.14 5.02 5.09 0.8M
2023-05-16 5.13 5.17 5.06 5.08 1.1M
2023-05-15 4.94 5.22 4.90 5.17 1.4M
2023-05-12 4.82 4.94 4.77 4.92 1.2M
2023-05-11 4.78 5.00 4.77 4.85 1.2M
2023-05-10 5.55 5.55 4.72 4.78 5.1M
2023-05-09 5.82 5.88 5.71 5.83 1.5M
2023-05-08 5.84 5.88 5.78 5.85 1.1M
2023-05-05 5.82 5.90 5.76 5.83 1.1M
2023-05-04 5.79 5.84 5.67 5.75 1.2M
2023-05-03 5.78 5.96 5.77 5.84 1.0M
2023-05-02 5.92 5.93 5.70 5.82 1.1M
2023-05-01 5.98 5.99 5.67 5.95 1.8M
2023-04-28 5.87 6.35 5.86 6.00 2.4M
2023-04-27 5.88 5.96 5.69 5.83 1.7M
2023-04-26 5.53 5.84 5.52 5.80 1.6M
2023-04-25 5.47 5.58 5.45 5.55 1.1M
2023-04-24 5.31 5.54 5.27 5.52 1.5M
2023-04-21 5.34 5.39 5.23 5.31 1.0M
2023-04-20 5.33 5.42 5.30 5.35 0.7M
2023-04-19 5.39 5.44 5.24 5.36 1.0M
2023-04-18 5.34 5.47 5.28 5.45 0.8M
2023-04-17 5.20 5.37 5.16 5.34 1.1M
2023-04-14 5.14 5.21 5.11 5.18 0.6M
2023-04-13 5.26 5.32 5.08 5.11 0.8M
2023-04-12 5.20 5.26 5.07 5.25 1.1M
2023-04-11 5.34 5.47 5.17 5.20 1.8M
2023-04-10 5.16 5.43 5.14 5.28 1.5M
2023-04-06 5.20 5.37 5.17 5.18 1.8M
2023-04-05 5.00 5.22 4.92 5.20 1.6M
2023-04-04 5.05 5.08 4.85 5.02 1.3M
2023-04-03 4.86 5.05 4.83 5.02 1.6M
2023-03-31 4.88 4.96 4.86 4.91 0.8M
2023-03-30 4.90 4.93 4.81 4.89 0.9M
2023-03-29 4.88 4.91 4.73 4.85 1.1M
2023-03-28 4.78 4.87 4.75 4.85 0.7M
2023-03-27 4.99 5.01 4.74 4.82 0.9M
2023-03-24 4.69 4.99 4.69 4.91 1.3M
2023-03-23 4.63 4.85 4.63 4.75 1.0M
2023-03-22 4.65 4.75 4.53 4.60 1.0M
2023-03-21 4.52 4.73 4.52 4.68 1.1M
2023-03-20 4.58 4.67 4.43 4.44 1.7M
2023-03-17 4.64 4.66 4.43 4.62 2.5M
2023-03-16 4.56 4.74 4.50 4.66 1.2M
2023-03-15 4.51 4.58 4.44 4.57 0.8M
2023-03-14 4.70 4.79 4.56 4.62 1.1M
2023-03-13 4.21 4.69 4.17 4.60 2.0M
2023-03-10 4.55 4.55 4.29 4.40 1.2M
2023-03-09 4.63 4.67 4.56 4.59 0.8M
2023-03-08 4.67 4.72 4.60 4.71 0.6M
2023-03-07 4.76 4.79 4.59 4.63 1.1M
2023-03-06 4.86 5.00 4.64 4.76 1.1M
2023-03-03 4.82 5.01 4.74 4.82 1.4M
2023-03-02 4.69 5.03 4.65 4.80 2.9M
2023-03-01 4.20 4.75 4.20 4.60 1.8M
2023-02-28 4.31 4.40 4.22 4.26 1.1M
2023-02-27 4.28 4.32 4.22 4.29 0.9M
2023-02-24 4.16 4.21 4.08 4.19 0.6M
2023-02-23 4.26 4.28 4.18 4.25 0.5M
2023-02-22 4.19 4.29 4.13 4.21 0.6M
2023-02-21 4.30 4.32 4.15 4.19 0.8M
2023-02-17 4.35 4.38 4.30 4.37 0.5M
2023-02-16 4.43 4.46 4.35 4.36 0.8M
2023-02-15 4.27 4.48 4.25 4.46 0.7M
2023-02-14 4.22 4.35 4.15 4.32 0.8M
2023-02-13 4.15 4.30 4.11 4.29 0.5M
2023-02-10 4.16 4.17 4.06 4.15 0.7M
2023-02-09 4.36 4.43 4.17 4.17 0.9M
2023-02-08 4.43 4.48 4.31 4.32 0.9M
2023-02-07 4.44 4.47 4.33 4.45 0.8M
2023-02-06 4.73 4.73 4.40 4.46 1.2M
2023-02-03 4.80 4.83 4.68 4.73 1.0M
2023-02-02 4.65 4.92 4.64 4.91 1.7M
2023-02-01 4.55 4.70 4.46 4.69 0.7M
2023-01-31 4.52 4.66 4.52 4.58 0.9M
2023-01-30 4.48 4.53 4.46 4.52 0.7M
2023-01-27 4.47 4.57 4.45 4.55 0.8M
2023-01-26 4.45 4.53 4.40 4.47 0.7M
2023-01-25 4.34 4.48 4.31 4.43 0.8M
2023-01-24 4.41 4.42 4.16 4.36 1.0M
2023-01-23 4.13 4.41 4.13 4.39 1.4M
2023-01-20 4.08 4.20 4.03 4.16 0.7M
2023-01-19 4.02 4.07 3.96 4.04 0.5M
2023-01-18 4.04 4.20 4.04 4.09 1.0M
2023-01-17 3.85 4.06 3.84 4.02 0.8M
2023-01-13 3.84 3.96 3.83 3.91 0.8M
2023-01-12 3.89 3.92 3.72 3.91 0.8M
2023-01-11 3.79 3.88 3.76 3.84 1.0M
2023-01-10 3.69 3.76 3.61 3.76 1.0M
2023-01-09 3.54 3.70 3.54 3.66 0.9M
2023-01-06 3.50 3.54 3.34 3.51 1.0M
2023-01-05 3.55 3.60 3.50 3.59 0.6M
2023-01-04 3.41 3.64 3.41 3.59 1.1M
2023-01-03 3.40 3.46 3.31 3.40 1.0M