Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Uwm Hldg Corp (NY: UWMC )

7.260 +0.050 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 3.952 4.035 3.870 3.906 1,219,046 -0.03(-0.70%)
Feb 27, 2023 3.925 3.957 3.870 3.934 927,619 +0.09(+2.39%)
Feb 24, 2023 3.815 3.860 3.741 3.842 622,380 -0.06(-1.41%)
Feb 23, 2023 3.906 3.925 3.833 3.897 539,298 +0.04(+0.95%)
Feb 22, 2023 3.842 3.934 3.787 3.860 645,647 +0.02(+0.48%)
Feb 21, 2023 3.943 3.961 3.805 3.842 829,853 -0.17(-4.12%)
Feb 17, 2023 3.989 4.016 3.938 4.007 561,862 +0.01(+0.23%)
Feb 16, 2023 4.062 4.085 3.991 3.998 892,483 -0.09(-2.24%)
Feb 15, 2023 3.915 4.108 3.899 4.090 746,474 +0.13(+3.24%)
Feb 14, 2023 3.870 3.989 3.805 3.961 922,885 +0.03(+0.70%)
Feb 13, 2023 3.805 3.943 3.769 3.934 574,006 +0.13(+3.37%)
Feb 10, 2023 3.815 3.824 3.723 3.805 782,794 -0.02(-0.48%)
Feb 09, 2023 3.998 4.062 3.819 3.824 999,555 -0.14(-3.47%)
Feb 08, 2023 4.062 4.103 3.952 3.961 946,079 -0.12(-2.92%)
Feb 07, 2023 4.071 4.094 3.970 4.080 913,855 -0.01(-0.22%)
Feb 06, 2023 4.337 4.337 4.035 4.090 1,256,614 -0.25(-5.71%)
Feb 03, 2023 4.401 4.424 4.291 4.337 1,067,453 -0.17(-3.67%)
Feb 02, 2023 4.264 4.511 4.255 4.502 1,848,002 +0.20(+4.69%)
Feb 01, 2023 4.172 4.310 4.090 4.301 767,693 +0.10(+2.40%)
Jan 31, 2023 4.145 4.268 4.145 4.200 997,781 +0.06(+1.33%)
Jan 30, 2023 4.108 4.154 4.090 4.145 765,815 -0.03(-0.66%)
Jan 27, 2023 4.099 4.188 4.080 4.172 820,883 +0.07(+1.79%)
Jan 26, 2023 4.080 4.149 4.035 4.099 795,197 +0.04(+0.90%)
Jan 25, 2023 3.980 4.108 3.952 4.062 886,867 +0.06(+1.61%)
Jan 24, 2023 4.044 4.053 3.810 3.998 1,087,817 -0.03(-0.68%)
Jan 23, 2023 3.787 4.044 3.787 4.025 1,579,950 +0.21(+5.53%)
Jan 20, 2023 3.741 3.851 3.691 3.815 766,715 +0.11(+2.97%)
Jan 19, 2023 3.686 3.732 3.631 3.704 534,437 -0.05(-1.22%)
Jan 18, 2023 3.704 3.847 3.704 3.750 1,055,811 +0.06(+1.74%)
Jan 17, 2023 3.530 3.718 3.521 3.686 907,326 +0.10(+2.81%)
Jan 13, 2023 3.521 3.631 3.514 3.585 874,336 +0.00(+0.00%)
Jan 12, 2023 3.567 3.594 3.411 3.585 914,491 +0.06(+1.82%)
Jan 11, 2023 3.475 3.558 3.443 3.521 1,048,717 +0.07(+2.13%)
Jan 10, 2023 3.384 3.448 3.310 3.448 1,109,788 +0.09(+2.73%)
Jan 09, 2023 3.246 3.393 3.246 3.356 950,673 +0.14(+4.27%)
Jan 06, 2023 3.209 3.246 3.063 3.219 1,124,414 -0.07(-2.23%)
Jan 05, 2023 3.255 3.301 3.209 3.292 622,985 +0.00(+0.00%)
Jan 04, 2023 3.127 3.338 3.127 3.292 1,171,153 +0.17(+5.59%)
Jan 03, 2023 3.118 3.173 3.035 3.118 1,099,065 +0.08(+2.72%)
Dec 30, 2022 3.081 3.118 2.962 3.035 1,381,072 -0.09(-2.93%)
Dec 29, 2022 3.063 3.150 3.053 3.127 1,225,375 +0.07(+2.40%)
Dec 28, 2022 3.136 3.177 3.026 3.053 1,488,390 -0.07(-2.35%)
Dec 27, 2022 3.228 3.261 3.063 3.127 1,220,183 -0.14(-4.21%)
Dec 23, 2022 3.429 3.464 3.246 3.264 937,416 -0.18(-5.32%)
Dec 22, 2022 3.347 3.457 3.223 3.448 1,652,752 +0.05(+1.35%)
Dec 21, 2022 3.576 3.576 3.264 3.402 2,566,411 -0.06(-1.85%)
Dec 20, 2022 3.695 3.796 3.457 3.466 2,490,321 -0.27(-7.13%)
Dec 19, 2022 3.888 3.888 3.718 3.732 826,980 -0.18(-4.68%)
Dec 16, 2022 3.897 4.021 3.870 3.915 1,439,516 +0.01(+0.23%)
Dec 15, 2022 3.998 4.053 3.879 3.906 1,124,342 -0.22(-5.33%)
Dec 14, 2022 4.282 4.287 4.080 4.126 1,058,144 -0.17(-4.05%)
Dec 13, 2022 4.273 4.374 4.181 4.301 1,922,853 +0.03(+0.64%)
Dec 12, 2022 4.255 4.328 4.213 4.273 728,994 +0.02(+0.43%)
Dec 09, 2022 4.218 4.420 4.154 4.255 1,388,404 +0.03(+0.65%)
Dec 08, 2022 4.163 4.314 4.163 4.227 1,040,471 +0.07(+1.77%)
Dec 07, 2022 4.244 4.378 4.113 4.154 1,620,136 -0.09(-2.11%)
Dec 06, 2022 4.055 4.261 3.947 4.244 2,716,348 +0.16(+3.96%)
Dec 05, 2022 3.992 4.181 3.961 4.082 1,389,660 +0.07(+1.79%)
Dec 02, 2022 3.849 4.046 3.813 4.010 1,288,578 +0.10(+2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.