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 (%)
Mar 28, 2024 7.310 7.530 7.170 7.260 3,898,341 +0.05(+0.69%)
Mar 27, 2024 7.360 7.415 7.155 7.210 1,958,569 -0.08(-1.10%)
Mar 26, 2024 7.500 7.510 7.200 7.290 2,003,038 -0.14(-1.88%)
Mar 25, 2024 7.600 7.750 7.430 7.430 1,990,772 -0.19(-2.49%)
Mar 22, 2024 7.470 7.660 7.380 7.620 2,157,271 +0.13(+1.74%)
Mar 21, 2024 7.180 7.550 7.150 7.490 2,595,886 +0.34(+4.76%)
Mar 20, 2024 6.740 7.160 6.730 7.150 1,570,735 +0.40(+5.93%)
Mar 19, 2024 6.650 6.770 6.510 6.750 1,167,799 +0.06(+0.90%)
Mar 18, 2024 6.700 6.774 6.591 6.690 1,130,422 +0.05(+0.74%)
Mar 15, 2024 6.572 6.685 6.572 6.641 2,673,396 +0.03(+0.45%)
Mar 14, 2024 6.808 6.808 6.601 6.611 1,827,669 -0.20(-2.89%)
Mar 13, 2024 6.670 6.877 6.631 6.808 1,592,831 +0.14(+2.07%)
Mar 12, 2024 6.729 6.774 6.572 6.670 925,103 -0.04(-0.59%)
Mar 11, 2024 6.503 6.720 6.486 6.710 1,796,349 +0.15(+2.25%)
Mar 08, 2024 6.513 6.651 6.513 6.562 1,088,735 +0.08(+1.22%)
Mar 07, 2024 6.463 6.532 6.360 6.483 831,772 +0.09(+1.39%)
Mar 06, 2024 6.345 6.424 6.281 6.394 1,225,413 +0.13(+2.04%)
Mar 05, 2024 6.247 6.335 6.158 6.266 1,359,333 -0.04(-0.62%)
Mar 04, 2024 6.473 6.483 6.296 6.306 1,214,022 -0.17(-2.59%)
Mar 01, 2024 6.365 6.582 6.242 6.473 1,190,565 +0.19(+2.98%)
Feb 29, 2024 6.306 6.454 6.207 6.286 1,363,518 +0.01(+0.16%)
Feb 28, 2024 6.168 6.335 5.734 6.276 3,522,517 -0.33(-5.07%)
Feb 27, 2024 6.473 6.779 6.429 6.611 1,799,885 +0.16(+2.44%)
Feb 26, 2024 6.562 6.641 6.424 6.454 928,233 -0.14(-2.09%)
Feb 23, 2024 6.591 6.675 6.532 6.591 1,386,308 +0.06(+0.90%)
Feb 22, 2024 6.621 6.680 6.503 6.532 1,357,178 -0.04(-0.60%)
Feb 21, 2024 6.641 6.641 6.493 6.572 925,065 -0.10(-1.48%)
Feb 20, 2024 6.690 6.710 6.611 6.670 699,712 -0.09(-1.31%)
Feb 16, 2024 6.779 6.867 6.749 6.759 675,183 -0.16(-2.28%)
Feb 15, 2024 6.838 6.946 6.828 6.917 846,336 +0.16(+2.33%)
Feb 14, 2024 6.739 6.818 6.621 6.759 802,292 +0.13(+1.93%)
Feb 13, 2024 6.670 6.710 6.522 6.631 1,404,230 -0.33(-4.81%)
Feb 12, 2024 6.986 7.163 6.917 6.966 1,660,992 +0.01(+0.14%)
Feb 09, 2024 6.808 7.015 6.749 6.956 1,138,047 +0.18(+2.62%)
Feb 08, 2024 6.818 6.838 6.729 6.779 966,608 -0.01(-0.15%)
Feb 07, 2024 6.798 6.877 6.710 6.789 1,030,539 -0.01(-0.14%)
Feb 06, 2024 6.670 6.857 6.651 6.798 986,853 +0.15(+2.22%)
Feb 05, 2024 6.838 6.838 6.641 6.651 1,266,265 -0.32(-4.53%)
Feb 02, 2024 6.897 6.986 6.729 6.966 1,189,364 +0.01(+0.14%)
Feb 01, 2024 6.621 6.976 6.621 6.956 1,689,168 +0.35(+5.37%)
Jan 31, 2024 6.700 6.833 6.591 6.601 1,356,082 -0.12(-1.76%)
Jan 30, 2024 6.582 6.769 6.537 6.720 1,737,467 +0.11(+1.64%)
Jan 29, 2024 6.454 6.621 6.414 6.611 636,825 +0.15(+2.29%)
Jan 26, 2024 6.473 6.532 6.449 6.463 823,425 +0.05(+0.77%)
Jan 25, 2024 6.414 6.522 6.306 6.414 872,030 +0.10(+1.56%)
Jan 24, 2024 6.493 6.537 6.276 6.316 1,123,200 -0.09(-1.38%)
Jan 23, 2024 6.463 6.542 6.385 6.404 603,848 -0.03(-0.46%)
Jan 22, 2024 6.276 6.493 6.266 6.434 1,315,372 +0.18(+2.83%)
Jan 19, 2024 6.109 6.256 6.040 6.256 885,803 +0.15(+2.42%)
Jan 18, 2024 6.079 6.138 5.961 6.109 827,006 +0.10(+1.64%)
Jan 17, 2024 6.040 6.074 5.902 6.010 2,751,960 -0.15(-2.40%)
Jan 16, 2024 6.404 6.419 6.109 6.158 2,151,246 -0.34(-5.16%)
Jan 12, 2024 6.493 6.562 6.454 6.493 1,121,776 +0.03(+0.46%)
Jan 11, 2024 6.542 6.542 6.296 6.463 1,259,556 -0.05(-0.76%)
Jan 10, 2024 6.365 6.631 6.365 6.513 1,504,860 -0.07(-1.05%)
Jan 09, 2024 6.532 6.690 6.527 6.582 1,475,830 -0.04(-0.60%)
Jan 08, 2024 6.601 6.729 6.582 6.621 980,437 +0.04(+0.60%)
Jan 05, 2024 6.434 6.705 6.365 6.582 1,091,212 +0.12(+1.83%)
Jan 04, 2024 6.552 6.606 6.449 6.463 1,111,143 -0.09(-1.35%)
Jan 03, 2024 6.779 6.779 6.405 6.552 2,086,721 -0.36(-5.27%)
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.