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 )

6.800 +0.050 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 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 (%)
Mar 31, 2021 6.229 6.380 6.165 6.308 4,754,583 +0.06(+0.89%)
Mar 30, 2021 6.324 6.324 5.998 6.252 6,982,292 -0.06(-1.01%)
Mar 29, 2021 6.292 6.507 6.213 6.316 8,838,075 -0.03(-0.50%)
Mar 26, 2021 6.579 6.594 6.173 6.348 9,386,384 -0.17(-2.56%)
Mar 25, 2021 6.364 6.563 6.125 6.515 8,231,770 +0.05(+0.74%)
Mar 24, 2021 6.722 6.913 6.372 6.467 11,768,381 -0.25(-3.67%)
Mar 23, 2021 6.921 7.040 6.626 6.714 6,478,039 -0.27(-3.87%)
Mar 22, 2021 6.722 6.992 6.579 6.984 8,905,368 -0.06(-0.90%)
Mar 19, 2021 7.549 7.565 6.937 7.048 17,681,716 -0.10(-1.34%)
Mar 18, 2021 7.477 7.994 7.040 7.143 19,704,946 -0.06(-0.77%)
Mar 17, 2021 6.762 7.271 6.531 7.199 13,523,400 +0.47(+6.97%)
Mar 16, 2021 6.754 6.825 6.610 6.730 6,051,216 +0.05(+0.71%)
Mar 15, 2021 6.674 6.905 6.539 6.682 6,784,130 +0.08(+1.20%)
Mar 12, 2021 6.841 6.841 6.547 6.602 8,726,900 -0.28(-4.05%)
Mar 11, 2021 6.984 7.032 6.722 6.881 6,490,961 +0.06(+0.82%)
Mar 10, 2021 6.921 7.342 6.785 6.825 10,755,158 -0.08(-1.15%)
Mar 09, 2021 6.563 7.112 6.483 6.905 10,708,538 +0.49(+7.69%)
Mar 08, 2021 6.891 6.899 6.364 6.412 10,496,424 -0.41(-5.99%)
Mar 05, 2021 6.962 6.962 6.089 6.820 15,913,243 -0.04(-0.57%)
Mar 04, 2021 7.810 8.572 6.561 6.859 34,351,732 -0.70(-9.25%)
Mar 03, 2021 9.562 9.782 7.323 7.559 120,098,592 +0.38(+5.37%)
Mar 02, 2021 6.396 7.582 6.317 7.174 47,239,240 +1.18(+19.66%)
Mar 01, 2021 6.270 6.278 5.948 5.995 6,897,490 +0.05(+0.79%)
Feb 26, 2021 6.042 6.121 5.689 5.948 6,536,910 -0.05(-0.92%)
Feb 25, 2021 6.294 6.333 5.893 6.003 6,343,778 -0.25(-4.02%)
Feb 24, 2021 6.325 6.466 6.144 6.254 5,480,828 -0.06(-1.00%)
Feb 23, 2021 5.964 6.364 5.791 6.317 7,494,451 +0.02(+0.37%)
Feb 22, 2021 6.412 6.490 6.223 6.294 8,589,332 -0.24(-3.73%)
Feb 19, 2021 6.796 6.820 6.364 6.537 12,409,973 -0.23(-3.37%)
Feb 18, 2021 6.828 6.875 6.639 6.765 6,996,819 -0.20(-2.82%)
Feb 17, 2021 6.985 7.056 6.820 6.962 8,345,307 -0.09(-1.23%)
Feb 16, 2021 7.307 7.347 7.009 7.048 8,360,546 -0.04(-0.55%)
Feb 12, 2021 7.119 7.252 7.024 7.087 5,322,487 -0.14(-1.96%)
Feb 11, 2021 7.056 7.362 6.922 7.229 8,780,448 +0.09(+1.21%)
Feb 10, 2021 7.315 7.386 6.993 7.142 7,802,414 -0.15(-2.05%)
Feb 09, 2021 7.409 7.449 7.189 7.292 8,459,331 -0.18(-2.42%)
Feb 08, 2021 7.732 7.739 7.347 7.472 10,023,518 -0.38(-4.80%)
Feb 05, 2021 7.999 8.010 7.747 7.849 7,456,191 -0.31(-3.85%)
Feb 04, 2021 9.154 9.177 8.014 8.164 13,459,916 -0.78(-8.70%)
Feb 03, 2021 8.604 9.177 8.447 8.942 14,613,873 +0.83(+10.16%)
Feb 02, 2021 8.234 8.250 8.014 8.117 4,934,126 +0.18(+2.28%)
Feb 01, 2021 7.975 8.077 7.739 7.936 3,879,458 +0.15(+1.92%)
Jan 29, 2021 7.826 8.054 7.669 7.787 5,010,927 -0.04(-0.50%)
Jan 28, 2021 7.975 8.054 7.755 7.826 5,221,950 -0.24(-2.92%)
Jan 27, 2021 7.409 8.800 7.229 8.062 12,661,276 +0.15(+1.89%)
Jan 26, 2021 8.407 8.415 7.873 7.912 12,501,203 -0.61(-7.19%)
Jan 25, 2021 8.753 8.800 8.250 8.525 14,171,066 -0.39(-4.41%)
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.