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 )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Dec 29, 2023 7.104 7.124 6.941 7.045 1,419,982 -0.07(-0.97%)
Dec 28, 2023 7.064 7.133 7.015 7.114 844,327 +0.00(+0.00%)
Dec 27, 2023 7.114 7.173 7.045 7.114 863,055 +0.03(+0.42%)
Dec 26, 2023 6.995 7.104 6.941 7.084 775,094 +0.07(+0.98%)
Dec 22, 2023 7.094 7.109 6.971 7.015 1,296,476 -0.04(-0.56%)
Dec 21, 2023 7.114 7.129 6.936 7.055 1,457,468 +0.06(+0.85%)
Dec 20, 2023 7.202 7.321 6.986 6.995 2,174,386 -0.22(-3.01%)
Dec 19, 2023 7.064 7.281 6.887 7.212 2,522,236 +0.21(+2.95%)
Dec 18, 2023 6.908 7.054 6.733 7.005 2,097,277 +0.09(+1.26%)
Dec 15, 2023 6.704 6.932 6.680 6.918 3,360,987 +0.20(+3.04%)
Dec 14, 2023 6.277 6.782 6.277 6.714 3,386,266 +0.52(+8.48%)
Dec 13, 2023 5.810 6.218 5.757 6.189 2,177,727 +0.43(+7.42%)
Dec 12, 2023 5.781 5.820 5.723 5.762 961,102 -0.01(-0.17%)
Dec 11, 2023 5.703 5.781 5.674 5.771 702,638 +0.07(+1.19%)
Dec 08, 2023 5.587 5.737 5.558 5.703 811,995 +0.11(+1.91%)
Dec 07, 2023 5.499 5.606 5.446 5.596 733,328 +0.11(+1.95%)
Dec 06, 2023 5.441 5.616 5.441 5.490 967,088 -0.02(-0.35%)
Dec 05, 2023 5.567 5.567 5.431 5.509 892,931 -0.06(-1.05%)
Dec 04, 2023 5.499 5.626 5.499 5.567 762,434 -0.01(-0.17%)
Dec 01, 2023 5.305 5.577 5.276 5.577 1,101,162 +0.28(+5.32%)
Nov 30, 2023 5.412 5.431 5.266 5.295 1,237,490 -0.10(-1.80%)
Nov 29, 2023 5.451 5.519 5.373 5.392 751,577 +0.02(+0.36%)
Nov 28, 2023 5.363 5.441 5.266 5.373 1,024,638 -0.03(-0.54%)
Nov 27, 2023 5.344 5.418 5.323 5.402 1,086,075 +0.02(+0.36%)
Nov 24, 2023 5.422 5.441 5.363 5.383 486,421 -0.04(-0.72%)
Nov 22, 2023 5.490 5.538 5.354 5.422 1,798,253 -0.05(-0.89%)
Nov 21, 2023 5.460 5.577 5.460 5.470 751,716 -0.04(-0.71%)
Nov 20, 2023 5.548 5.572 5.404 5.509 1,009,058 -0.03(-0.53%)
Nov 17, 2023 5.577 5.577 5.480 5.538 696,537 +0.02(+0.35%)
Nov 16, 2023 5.538 5.605 5.436 5.519 706,890 -0.03(-0.53%)
Nov 15, 2023 5.519 5.640 5.475 5.548 1,035,191 -0.05(-0.87%)
Nov 14, 2023 5.431 5.626 5.373 5.596 1,657,577 +0.32(+6.08%)
Nov 13, 2023 5.218 5.354 5.198 5.276 2,243,642 +0.01(+0.18%)
Nov 10, 2023 5.188 5.310 5.150 5.266 1,118,553 +0.12(+2.26%)
Nov 09, 2023 5.587 5.626 5.082 5.150 2,745,397 -0.49(-8.62%)
Nov 08, 2023 5.091 5.684 4.994 5.635 3,302,419 +0.70(+14.17%)
Nov 07, 2023 4.907 4.984 4.868 4.936 1,181,720 -0.01(-0.20%)
Nov 06, 2023 5.256 5.271 4.945 4.945 843,014 -0.32(-6.09%)
Nov 03, 2023 5.082 5.373 5.082 5.266 1,656,400 +0.24(+4.84%)
Nov 02, 2023 4.868 5.072 4.868 5.023 1,288,745 +0.22(+4.66%)
Nov 01, 2023 4.741 4.834 4.673 4.800 962,075 +0.09(+1.86%)
Oct 31, 2023 4.732 4.809 4.683 4.712 685,177 -0.02(-0.41%)
Oct 30, 2023 4.848 4.907 4.712 4.732 749,752 -0.12(-2.40%)
Oct 27, 2023 4.741 4.848 4.703 4.848 1,325,945 +0.10(+2.04%)
Oct 26, 2023 4.635 4.839 4.635 4.751 613,576 +0.10(+2.09%)
Oct 25, 2023 4.712 4.771 4.635 4.654 616,770 -0.11(-2.24%)
Oct 24, 2023 4.790 4.858 4.712 4.761 661,935 -0.01(-0.20%)
Oct 23, 2023 4.800 4.848 4.693 4.771 644,730 -0.05(-1.01%)
Oct 20, 2023 4.771 4.858 4.741 4.819 1,043,225 +0.02(+0.40%)
Oct 19, 2023 4.809 4.863 4.737 4.800 716,045 -0.05(-1.00%)
Oct 18, 2023 4.975 4.975 4.802 4.848 1,669,469 -0.23(-4.59%)
Oct 17, 2023 5.023 5.149 5.023 5.082 820,834 +0.02(+0.38%)
Oct 16, 2023 4.984 5.119 4.984 5.062 773,529 +0.12(+2.36%)
Oct 13, 2023 5.091 5.101 4.926 4.945 911,826 -0.09(-1.74%)
Oct 12, 2023 5.023 5.150 4.957 5.033 1,395,255 +0.01(+0.19%)
Oct 11, 2023 5.052 5.148 4.955 5.023 808,166 +0.02(+0.39%)
Oct 10, 2023 4.907 5.048 4.907 5.004 1,032,583 +0.11(+2.18%)
Oct 09, 2023 4.741 4.941 4.741 4.897 708,231 +0.11(+2.23%)
Oct 06, 2023 4.887 4.931 4.693 4.790 1,059,563 -0.11(-2.18%)
Oct 05, 2023 4.644 4.916 4.644 4.897 2,052,037 +0.36(+7.92%)
Oct 04, 2023 4.460 4.567 4.363 4.537 1,034,083 +0.06(+1.30%)
Oct 03, 2023 4.625 4.722 4.401 4.479 1,548,054 -0.22(-4.75%)
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.