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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uwm Hldg Corp (NY: UWMC )

5.140 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 26, 2023 5.180 5.225 5.010 5.140 1,760,297 +0.26(+5.33%)
May 25, 2023 4.970 4.975 4.805 4.880 1,301,438 -0.01(-0.20%)
May 24, 2023 4.850 4.900 4.780 4.890 982,793 -0.01(-0.20%)
May 23, 2023 4.900 5.000 4.860 4.900 1,095,418 -0.05(-1.01%)
May 22, 2023 4.960 4.970 4.857 4.950 1,134,923 -0.06(-1.20%)
May 19, 2023 5.140 5.180 4.940 5.010 1,091,471 -0.12(-2.34%)
May 18, 2023 5.050 5.130 4.970 5.130 1,473,311 +0.04(+0.79%)
May 17, 2023 5.130 5.140 5.020 5.090 825,271 +0.01(+0.20%)
May 16, 2023 5.130 5.169 5.055 5.080 1,105,764 -0.09(-1.74%)
May 15, 2023 4.940 5.220 4.900 5.170 1,372,343 +0.25(+5.08%)
May 12, 2023 4.820 4.940 4.770 4.920 1,168,613 +0.07(+1.44%)
May 11, 2023 4.780 5.000 4.770 4.850 1,168,150 +0.07(+1.46%)
May 10, 2023 5.550 5.550 4.720 4.780 5,107,591 -1.05(-18.01%)
May 09, 2023 5.820 5.880 5.710 5.830 1,469,982 -0.02(-0.34%)
May 08, 2023 5.840 5.880 5.780 5.850 1,126,427 +0.02(+0.34%)
May 05, 2023 5.820 5.900 5.760 5.830 1,083,955 +0.08(+1.39%)
May 04, 2023 5.790 5.840 5.670 5.750 1,161,481 -0.09(-1.54%)
May 03, 2023 5.780 5.960 5.770 5.840 951,266 +0.02(+0.34%)
May 02, 2023 5.920 5.930 5.700 5.820 1,072,484 -0.13(-2.18%)
May 01, 2023 5.980 5.990 5.670 5.950 1,826,292 -0.05(-0.83%)
Apr 28, 2023 5.870 6.349 5.860 6.000 2,374,519 +0.17(+2.92%)
Apr 27, 2023 5.880 5.955 5.690 5.830 1,747,371 +0.03(+0.52%)
Apr 26, 2023 5.530 5.840 5.520 5.800 1,616,650 +0.25(+4.50%)
Apr 25, 2023 5.470 5.577 5.450 5.550 1,125,766 +0.03(+0.54%)
Apr 24, 2023 5.310 5.540 5.265 5.520 1,528,361 +0.21(+3.95%)
Apr 21, 2023 5.340 5.385 5.230 5.310 950,744 -0.04(-0.75%)
Apr 20, 2023 5.330 5.420 5.295 5.350 732,256 -0.01(-0.19%)
Apr 19, 2023 5.390 5.440 5.240 5.360 1,032,311 -0.09(-1.65%)
Apr 18, 2023 5.340 5.465 5.280 5.450 764,305 +0.11(+2.06%)
Apr 17, 2023 5.200 5.365 5.161 5.340 1,075,376 +0.16(+3.09%)
Apr 14, 2023 5.140 5.205 5.110 5.180 636,037 +0.07(+1.37%)
Apr 13, 2023 5.260 5.320 5.080 5.110 751,999 -0.14(-2.67%)
Apr 12, 2023 5.200 5.260 5.070 5.250 1,116,411 +0.05(+0.96%)
Apr 11, 2023 5.340 5.470 5.165 5.200 1,796,711 -0.08(-1.52%)
Apr 10, 2023 5.160 5.430 5.140 5.280 1,485,679 +0.10(+1.93%)
Apr 06, 2023 5.200 5.370 5.170 5.180 1,782,883 -0.02(-0.38%)
Apr 05, 2023 5.000 5.215 4.920 5.200 1,555,817 +0.18(+3.59%)
Apr 04, 2023 5.050 5.080 4.850 5.020 1,251,561 +0.00(+0.00%)
Apr 03, 2023 4.860 5.050 4.825 5.020 1,646,435 +0.11(+2.24%)
Mar 31, 2023 4.880 4.960 4.855 4.910 760,100 +0.02(+0.41%)
Mar 30, 2023 4.900 4.930 4.805 4.890 917,683 +0.04(+0.82%)
Mar 29, 2023 4.880 4.905 4.730 4.850 1,060,158 +0.00(+0.00%)
Mar 28, 2023 4.780 4.870 4.750 4.850 743,415 +0.03(+0.62%)
Mar 27, 2023 4.990 5.010 4.735 4.820 925,392 -0.09(-1.83%)
Mar 24, 2023 4.690 4.990 4.690 4.910 1,320,591 +0.16(+3.37%)
Mar 23, 2023 4.630 4.850 4.630 4.750 1,042,344 +0.15(+3.26%)
Mar 22, 2023 4.650 4.750 4.530 4.600 1,044,066 -0.08(-1.71%)
Mar 21, 2023 4.520 4.730 4.520 4.680 1,118,304 +0.24(+5.41%)
Mar 20, 2023 4.580 4.670 4.425 4.440 1,666,684 -0.18(-3.90%)
Mar 17, 2023 4.640 4.660 4.430 4.620 2,508,441 -0.04(-0.86%)
Mar 16, 2023 4.560 4.740 4.500 4.660 1,158,044 +0.09(+1.97%)
Mar 15, 2023 4.510 4.580 4.440 4.570 833,436 -0.05(-1.08%)
Mar 14, 2023 4.700 4.790 4.560 4.620 1,125,446 +0.02(+0.43%)
Mar 13, 2023 4.210 4.690 4.165 4.600 2,007,830 +0.20(+4.55%)
Mar 10, 2023 4.550 4.550 4.294 4.400 1,162,567 -0.19(-4.14%)
Mar 09, 2023 4.630 4.670 4.560 4.590 800,557 -0.02(-0.43%)
Mar 08, 2023 4.571 4.620 4.502 4.610 596,749 +0.08(+1.73%)
Mar 07, 2023 4.659 4.688 4.493 4.532 1,129,548 -0.13(-2.73%)
Mar 06, 2023 4.757 4.894 4.541 4.659 1,116,109 -0.06(-1.24%)
Mar 03, 2023 4.718 4.899 4.639 4.718 1,396,992 +0.02(+0.42%)
Mar 02, 2023 4.590 4.918 4.551 4.698 2,915,692 +0.20(+4.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.