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 (%)
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%)
Apr 03, 2023 4.553 4.731 4.520 4.703 1,757,427 +0.10(+2.24%)
Mar 31, 2023 4.572 4.647 4.548 4.600 811,341 +0.02(+0.41%)
Mar 30, 2023 4.591 4.619 4.502 4.581 979,547 +0.04(+0.82%)
Mar 29, 2023 4.572 4.595 4.431 4.544 1,131,627 +0.00(+0.00%)
Mar 28, 2023 4.478 4.562 4.450 4.544 793,531 +0.03(+0.62%)
Mar 27, 2023 4.675 4.694 4.436 4.516 987,775 -0.08(-1.83%)
Mar 24, 2023 4.394 4.675 4.394 4.600 1,409,616 +0.15(+3.37%)
Mar 23, 2023 4.338 4.544 4.338 4.450 1,112,612 +0.14(+3.26%)
Mar 22, 2023 4.356 4.450 4.244 4.309 1,114,450 -0.07(-1.71%)
Mar 21, 2023 4.235 4.431 4.235 4.384 1,193,692 +0.22(+5.41%)
Mar 20, 2023 4.291 4.375 4.146 4.160 1,779,041 -0.17(-3.90%)
Mar 17, 2023 4.347 4.366 4.150 4.328 2,677,543 -0.04(-0.86%)
Mar 16, 2023 4.272 4.441 4.216 4.366 1,236,111 +0.08(+1.97%)
Mar 15, 2023 4.225 4.291 4.160 4.281 889,620 -0.05(-1.08%)
Mar 14, 2023 4.403 4.487 4.272 4.328 1,201,316 +0.02(+0.43%)
Mar 13, 2023 3.944 4.394 3.902 4.309 2,143,184 +0.19(+4.55%)
Mar 10, 2023 4.263 4.263 4.022 4.122 1,240,939 -0.18(-4.14%)
Mar 09, 2023 4.338 4.375 4.272 4.300 854,525 -0.02(-0.43%)
Mar 08, 2023 4.282 4.328 4.218 4.319 636,978 +0.07(+1.73%)
Mar 07, 2023 4.365 4.392 4.209 4.245 1,205,695 -0.12(-2.73%)
Mar 06, 2023 4.456 4.585 4.255 4.365 1,191,350 -0.06(-1.24%)
Mar 03, 2023 4.420 4.589 4.346 4.420 1,491,168 +0.02(+0.42%)
Mar 02, 2023 4.301 4.608 4.264 4.401 3,112,249 +0.18(+4.35%)
Mar 01, 2023 3.851 4.356 3.851 4.218 1,952,824 +0.31(+7.98%)
Feb 28, 2023 3.952 4.035 3.870 3.906 1,219,046 -0.03(-0.70%)
Feb 27, 2023 3.925 3.957 3.870 3.934 927,619 +0.09(+2.39%)
Feb 24, 2023 3.815 3.860 3.741 3.842 622,380 -0.06(-1.41%)
Feb 23, 2023 3.906 3.925 3.833 3.897 539,298 +0.04(+0.95%)
Feb 22, 2023 3.842 3.934 3.787 3.860 645,647 +0.02(+0.48%)
Feb 21, 2023 3.943 3.961 3.805 3.842 829,853 -0.17(-4.12%)
Feb 17, 2023 3.989 4.016 3.938 4.007 561,862 +0.01(+0.23%)
Feb 16, 2023 4.062 4.085 3.991 3.998 892,483 -0.09(-2.24%)
Feb 15, 2023 3.915 4.108 3.899 4.090 746,474 +0.13(+3.24%)
Feb 14, 2023 3.870 3.989 3.805 3.961 922,885 +0.03(+0.70%)
Feb 13, 2023 3.805 3.943 3.769 3.934 574,006 +0.13(+3.37%)
Feb 10, 2023 3.815 3.824 3.723 3.805 782,794 -0.02(-0.48%)
Feb 09, 2023 3.998 4.062 3.819 3.824 999,555 -0.14(-3.47%)
Feb 08, 2023 4.062 4.103 3.952 3.961 946,079 -0.12(-2.92%)
Feb 07, 2023 4.071 4.094 3.970 4.080 913,855 -0.01(-0.22%)
Feb 06, 2023 4.337 4.337 4.035 4.090 1,256,614 -0.25(-5.71%)
Feb 03, 2023 4.401 4.424 4.291 4.337 1,067,453 -0.17(-3.67%)
Feb 02, 2023 4.264 4.511 4.255 4.502 1,848,002 +0.20(+4.69%)
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.