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 (%)
Jun 30, 2023 5.435 5.435 5.239 5.340 787,581 -0.05(-0.88%)
Jun 29, 2023 5.549 5.573 5.368 5.387 870,610 -0.16(-2.92%)
Jun 28, 2023 5.254 5.549 5.254 5.549 1,181,222 +0.30(+5.63%)
Jun 27, 2023 5.178 5.263 5.111 5.254 702,352 +0.10(+1.85%)
Jun 26, 2023 5.406 5.435 5.111 5.159 957,097 -0.27(-4.92%)
Jun 23, 2023 5.397 5.473 5.340 5.425 2,125,890 -0.04(-0.70%)
Jun 22, 2023 5.416 5.473 5.359 5.464 846,429 +0.01(+0.17%)
Jun 21, 2023 5.387 5.473 5.259 5.454 1,377,925 +0.07(+1.24%)
Jun 20, 2023 5.368 5.406 5.302 5.387 1,290,896 +0.03(+0.53%)
Jun 16, 2023 5.237 5.387 5.171 5.359 1,260,734 +0.14(+2.69%)
Jun 15, 2023 5.199 5.326 5.153 5.218 1,236,705 -0.26(-4.79%)
May 08, 2023 5.471 5.509 5.415 5.481 1,202,363 +0.02(+0.34%)
May 05, 2023 5.452 5.527 5.396 5.462 1,157,028 +0.07(+1.39%)
May 04, 2023 5.424 5.471 5.312 5.387 1,239,780 -0.08(-1.54%)
May 03, 2023 5.415 5.584 5.406 5.471 1,015,394 +0.02(+0.34%)
May 02, 2023 5.546 5.555 5.340 5.452 1,144,783 -0.12(-2.18%)
May 01, 2023 5.602 5.612 5.312 5.574 1,949,408 -0.05(-0.83%)
Apr 28, 2023 5.499 5.948 5.490 5.621 2,534,593 +0.16(+2.92%)
Apr 27, 2023 5.509 5.579 5.331 5.462 1,865,167 +0.03(+0.52%)
Apr 26, 2023 5.181 5.471 5.171 5.434 1,725,634 +0.23(+4.50%)
Apr 25, 2023 5.125 5.224 5.106 5.199 1,201,657 +0.03(+0.54%)
Apr 24, 2023 4.975 5.190 4.932 5.171 1,631,393 +0.20(+3.95%)
Apr 21, 2023 5.003 5.045 4.900 4.975 1,014,837 -0.04(-0.75%)
Apr 20, 2023 4.993 5.078 4.961 5.012 781,619 -0.01(-0.19%)
Apr 19, 2023 5.050 5.096 4.909 5.021 1,101,902 -0.08(-1.65%)
Apr 18, 2023 5.003 5.120 4.947 5.106 815,829 +0.10(+2.06%)
Apr 17, 2023 4.872 5.026 4.835 5.003 1,147,870 +0.15(+3.09%)
Apr 14, 2023 4.815 4.876 4.787 4.853 678,914 +0.07(+1.37%)
Apr 13, 2023 4.928 4.984 4.759 4.787 802,693 -0.13(-2.67%)
Apr 12, 2023 4.872 4.928 4.750 4.918 1,191,672 +0.05(+0.96%)
Apr 11, 2023 5.003 5.125 4.839 4.872 1,917,833 -0.07(-1.52%)
Apr 10, 2023 4.834 5.087 4.815 4.947 1,585,833 +0.09(+1.93%)
Apr 06, 2023 4.872 5.031 4.843 4.853 1,903,073 -0.02(-0.38%)
Apr 05, 2023 4.684 4.886 4.609 4.872 1,660,700 +0.17(+3.59%)
Apr 04, 2023 4.731 4.759 4.544 4.703 1,335,933 +0.00(+0.00%)
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.