名前 | UWM Holdings Corporation Class A Common Stock |
ティッカー | UWMC |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 9.35 | 8.92 | 9.33 | 8.97 | 6568300.0 | 8.97 |
2021-02-12 | 9.23 | 8.94 | 9.06 | 9.02 | 4182100.0 | 9.02 |
2021-02-11 | 9.37 | 8.81 | 8.98 | 9.2 | 6933800.0 | 9.2 |
2021-02-10 | 9.4 | 8.9 | 9.31 | 9.09 | 6216800.0 | 9.09 |
2021-02-09 | 9.48 | 9.15 | 9.43 | 9.28 | 6695200.0 | 9.28 |
2021-02-08 | 9.85 | 9.35 | 9.84 | 9.51 | 7874700.0 | 9.51 |
2021-02-05 | 10.19 | 9.86 | 10.18 | 9.99 | 5858500.0 | 9.99 |
2021-02-04 | 11.68 | 10.2 | 11.65 | 10.39 | 10575200.0 | 10.39 |
2021-02-03 | 11.68 | 10.75 | 10.95 | 11.38 | 11675800.0 | 11.38 |
2021-02-02 | 10.5 | 10.2 | 10.48 | 10.33 | 4062600.0 | 10.33 |
2021-02-01 | 10.28 | 9.85 | 10.15 | 10.1 | 3078400.0 | 10.1 |
2021-01-29 | 10.25 | 9.76 | 9.96 | 9.91 | 3937300.0 | 9.91 |
2021-01-28 | 10.25 | 9.87 | 10.15 | 9.96 | 4151600.0 | 9.96 |
2021-01-27 | 11.2 | 9.2 | 9.43 | 10.26 | 10008000.0 | 10.26 |
2021-01-26 | 10.71 | 10.02 | 10.7 | 10.07 | 9936100.0 | 10.07 |
2021-01-25 | 11.2 | 10.5 | 11.14 | 10.85 | 11166000.0 | 10.85 |
2021-01-22 | 12.35 | 10.93 | 11.95 | 11.35 | 12684300.0 | 11.35 |
2021-01-21 | 11.96 | 10.85 | 11.4 | 11.54 | 14422500.0 | 11.54 |
2021-01-20 | 12.44 | 11.55 | 12.44 | 11.7 | 13293700.0 | 11.7 |
2021-01-19 | 12.72 | 12.16 | 12.64 | 12.35 | 8718600.0 | 12.35 |
2021-01-15 | 12.85 | 12.16 | 12.84 | 12.39 | 7429600.0 | 12.39 |
2021-01-14 | 13.1 | 12.42 | 12.62 | 12.81 | 7962100.0 | 12.81 |
2021-01-13 | 12.82 | 12.36 | 12.78 | 12.6 | 6465500.0 | 12.6 |
2021-01-12 | 13.2 | 12.51 | 12.87 | 12.87 | 7732100.0 | 12.87 |
2021-01-11 | 13.59 | 12.7 | 13.17 | 12.9 | 8248600.0 | 12.9 |
2021-01-08 | 13.12 | 12.31 | 12.56 | 12.7 | 5460600.0 | 12.7 |
2021-01-07 | 12.54 | 12.01 | 12.3 | 12.43 | 5950500.0 | 12.43 |
2021-01-06 | 12.78 | 11.66 | 12.52 | 12.0 | 12266800.0 | 12.0 |
2021-01-05 | 12.89 | 12.35 | 12.56 | 12.63 | 5182400.0 | 12.63 |
2021-01-04 | 13.83 | 12.4 | 13.83 | 12.95 | 6994300.0 | 12.95 |
2020-12-31 | 13.44 | 12.88 | 13.12 | 13.13 | 6218500.0 | 13.13 |
2020-12-30 | 13.49 | 12.76 | 13.27 | 13.08 | 8041900.0 | 13.08 |
2020-12-29 | 13.99 | 12.81 | 13.86 | 13.16 | 7492500.0 | 13.16 |
2020-12-28 | 14.38 | 13.41 | 13.95 | 13.81 | 11931900.0 | 13.81 |
2020-12-24 | 13.59 | 12.65 | 12.9 | 12.75 | 10750100.0 | 12.75 |
2020-12-23 | 12.32 | 11.0 | 11.2 | 12.11 | 15754900.0 | 12.11 |
2020-12-22 | 11.38 | 11.05 | 11.19 | 11.13 | 4425400.0 | 11.13 |
2020-12-21 | 11.14 | 10.8 | 10.8 | 10.98 | 5040200.0 | 10.98 |
2020-12-18 | 10.88 | 10.66 | 10.76 | 10.72 | 3730700.0 | 10.72 |
2020-12-17 | 11.11 | 10.65 | 10.99 | 10.72 | 3925200.0 | 10.72 |
2020-12-16 | 10.81 | 10.62 | 10.7 | 10.71 | 2403800.0 | 10.71 |
2020-12-15 | 11.13 | 10.51 | 11.06 | 10.89 | 4916900.0 | 10.89 |
2020-12-14 | 11.78 | 11.1 | 11.41 | 11.19 | 5613400.0 | 11.19 |
2020-12-11 | 11.83 | 11.0 | 11.49 | 11.22 | 7679700.0 | 11.22 |
2020-12-10 | 11.49 | 10.9 | 11.0 | 11.4 | 8305300.0 | 11.4 |
2020-12-09 | 11.69 | 10.69 | 10.84 | 10.92 | 9825400.0 | 10.92 |
2020-12-08 | 10.74 | 10.51 | 10.7 | 10.55 | 4473600.0 | 10.55 |
2020-12-07 | 11.08 | 10.45 | 11.0 | 10.6 | 9747300.0 | 10.6 |
2020-12-04 | 10.42 | 10.27 | 10.4 | 10.32 | 2701500.0 | 10.32 |
2020-12-03 | 10.23 | 10.07 | 10.12 | 10.18 | 826200.0 | 10.18 |
2020-12-02 | 10.15 | 10.04 | 10.14 | 10.05 | 299900.0 | 10.05 |
2020-12-01 | 10.19 | 10.11 | 10.19 | 10.12 | 370100.0 | 10.12 |
2020-11-30 | 10.22 | 10.11 | 10.15 | 10.16 | 510500.0 | 10.16 |
2020-11-27 | 10.15 | 10.0 | 10.1 | 10.13 | 254100.0 | 10.13 |
2020-11-25 | 10.1 | 10.02 | 10.1 | 10.04 | 341700.0 | 10.04 |
2020-11-24 | 10.05 | 9.99 | 10.04 | 10.03 | 112600.0 | 10.03 |
2020-11-23 | 10.1 | 10.0 | 10.1 | 10.03 | 152800.0 | 10.03 |
2020-11-20 | 10.1 | 10.01 | 10.04 | 10.06 | 1603500.0 | 10.06 |
2020-11-19 | 10.05 | 9.96 | 9.96 | 10.02 | 615900.0 | 10.02 |
2020-11-18 | 10.01 | 9.98 | 10.0 | 10.0 | 491800.0 | 10.0 |
2020-11-17 | 10.0 | 9.96 | 9.98 | 9.99 | 124200.0 | 9.99 |
2020-11-16 | 10.0 | 9.96 | 9.99 | 9.99 | 86200.0 | 9.99 |
2020-11-13 | 10.0 | 9.94 | 9.99 | 9.99 | 77700.0 | 9.99 |
2020-11-12 | 9.99 | 9.93 | 9.97 | 9.98 | 39800.0 | 9.98 |
2020-11-11 | 9.99 | 9.93 | 9.99 | 9.96 | 520000.0 | 9.96 |
2020-11-10 | 9.99 | 9.92 | 9.93 | 9.93 | 350800.0 | 9.93 |
2020-11-09 | 9.99 | 9.91 | 9.99 | 9.93 | 108900.0 | 9.93 |
2020-11-06 | 9.99 | 9.9 | 9.98 | 9.92 | 217000.0 | 9.92 |
2020-11-05 | 9.99 | 9.93 | 9.98 | 9.95 | 213300.0 | 9.95 |
2020-11-04 | 9.97 | 9.93 | 9.97 | 9.93 | 112300.0 | 9.93 |
2020-11-03 | 9.96 | 9.92 | 9.96 | 9.93 | 255000.0 | 9.93 |
2020-11-02 | 9.98 | 9.91 | 9.96 | 9.92 | 521700.0 | 9.92 |
2020-10-30 | 9.95 | 9.9 | 9.9 | 9.95 | 331200.0 | 9.95 |
2020-10-29 | 9.94 | 9.9 | 9.91 | 9.9 | 174000.0 | 9.9 |
2020-10-28 | 9.95 | 9.91 | 9.93 | 9.91 | 160100.0 | 9.91 |
2020-10-27 | 9.98 | 9.93 | 9.97 | 9.94 | 170700.0 | 9.94 |
2020-10-26 | 9.97 | 9.93 | 9.93 | 9.94 | 462200.0 | 9.94 |
2020-10-23 | 9.99 | 9.93 | 9.95 | 9.93 | 724200.0 | 9.93 |
2020-10-22 | 9.99 | 9.95 | 9.98 | 9.95 | 368600.0 | 9.95 |
2020-10-21 | 10.04 | 9.93 | 10.04 | 9.98 | 387200.0 | 9.98 |
2020-10-20 | 10.16 | 10.0 | 10.11 | 10.03 | 614600.0 | 10.03 |
2020-10-19 | 10.1 | 10.02 | 10.09 | 10.03 | 491800.0 | 10.03 |
2020-10-16 | 10.14 | 9.97 | 10.02 | 10.01 | 2259700.0 | 10.01 |
2020-10-15 | 10.01 | 9.95 | 10.0 | 10.01 | 77900.0 | 10.01 |
2020-10-14 | 10.01 | 9.96 | 9.99 | 10.0 | 115200.0 | 10.0 |
2020-10-13 | 10.06 | 9.96 | 10.0 | 10.0 | 229700.0 | 10.0 |
2020-10-12 | 10.0 | 9.96 | 9.98 | 9.99 | 195200.0 | 9.99 |
2020-10-09 | 10.0 | 9.96 | 9.98 | 9.98 | 408300.0 | 9.98 |
2020-10-08 | 10.0 | 9.95 | 10.0 | 9.99 | 2390500.0 | 9.99 |
2020-10-07 | 10.07 | 9.95 | 10.05 | 9.99 | 1410000.0 | 9.99 |
2020-10-06 | 10.11 | 9.93 | 10.02 | 10.05 | 515000.0 | 10.05 |
2020-10-05 | 10.13 | 10.0 | 10.1 | 10.03 | 1795200.0 | 10.03 |
2020-10-02 | 10.19 | 10.03 | 10.19 | 10.13 | 627700.0 | 10.13 |
2020-10-01 | 10.45 | 10.12 | 10.45 | 10.17 | 622500.0 | 10.17 |
2020-09-30 | 10.44 | 10.22 | 10.43 | 10.31 | 1069500.0 | 10.31 |
2020-09-29 | 10.5 | 10.42 | 10.46 | 10.45 | 1037400.0 | 10.45 |
2020-09-28 | 10.5 | 10.3 | 10.49 | 10.46 | 589000.0 | 10.46 |
2020-09-25 | 10.5 | 10.17 | 10.29 | 10.35 | 1515100.0 | 10.35 |
2020-09-24 | 10.55 | 10.14 | 10.53 | 10.2 | 1966300.0 | 10.2 |
2020-09-23 | 11.39 | 10.35 | 11.35 | 10.45 | 8549800.0 | 10.45 |
2020-09-22 | 10.98 | 10.6 | 10.91 | 10.81 | 43100.0 | 10.81 |
2020-09-21 | 11.2 | 10.72 | 11.0 | 10.94 | 86400.0 | 10.94 |
2020-09-18 | 11.0 | 10.78 | 10.78 | 11.0 | 237400.0 | 11.0 |
2020-09-17 | 10.9 | 10.75 | 10.85 | 10.85 | 40800.0 | 10.85 |
2020-09-16 | 10.85 | 10.65 | 10.82 | 10.76 | 13800.0 | 10.76 |
2020-09-15 | 10.85 | 10.68 | 10.85 | 10.69 | 14300.0 | 10.69 |
2020-09-14 | 10.8 | 10.56 | 10.8 | 10.8 | 13200.0 | 10.8 |
2020-09-11 | 10.85 | 10.65 | 10.66 | 10.8 | 12900.0 | 10.8 |
2020-09-10 | 10.8 | 10.7 | 10.8 | 10.78 | 17100.0 | 10.78 |
2020-09-09 | 10.85 | 10.66 | 10.85 | 10.8 | 247800.0 | 10.8 |
2020-09-08 | 10.98 | 10.66 | 10.75 | 10.75 | 73200.0 | 10.75 |
2020-09-04 | 10.84 | 10.5 | 10.72 | 10.6 | 925900.0 | 10.6 |
2020-09-03 | 10.67 | 10.51 | 10.62 | 10.51 | 55400.0 | 10.51 |
2020-09-02 | 10.94 | 10.54 | 10.6 | 10.88 | 143600.0 | 10.88 |
2020-09-01 | 10.54 | 10.5 | 10.54 | 10.5 | 1700.0 | 10.5 |
2020-08-31 | 10.64 | 10.54 | 10.56 | 10.54 | 1900.0 | 10.54 |
2020-08-28 | 10.83 | 10.5 | 10.5 | 10.72 | 722100.0 | 10.72 |
2020-08-27 | 10.5 | 10.45 | 10.48 | 10.47 | 16400.0 | 10.47 |
2020-08-26 | 10.5 | 10.4 | 10.43 | 10.5 | 271100.0 | 10.5 |
2020-08-25 | 10.5 | 10.31 | 10.5 | 10.5 | 58400.0 | 10.5 |
2020-08-24 | 10.7 | 10.4 | 10.7 | 10.5 | 13100.0 | 10.5 |
2020-08-21 | 10.5 | 10.39 | 10.44 | 10.39 | 3700.0 | 10.39 |
2020-08-20 | 10.47 | 10.19 | 10.3 | 10.46 | 89800.0 | 10.46 |
2020-08-19 | 10.64 | 10.35 | 10.42 | 10.35 | 139100.0 | 10.35 |
2020-08-18 | 10.59 | 10.31 | 10.5 | 10.37 | 47200.0 | 10.37 |
2020-08-17 | 10.59 | 10.59 | 10.59 | 10.59 | 0.0 | 10.59 |
2020-08-14 | 10.65 | 10.51 | 10.55 | 10.59 | 253100.0 | 10.59 |
2020-08-13 | 10.95 | 10.58 | 10.6 | 10.58 | 19200.0 | 10.58 |
2020-08-12 | 10.93 | 10.76 | 10.76 | 10.83 | 56400.0 | 10.83 |
2020-08-11 | 10.79 | 10.65 | 10.66 | 10.78 | 44700.0 | 10.78 |
2020-08-10 | 10.7 | 10.47 | 10.47 | 10.69 | 16600.0 | 10.69 |
2020-08-07 | 10.83 | 10.45 | 10.5 | 10.57 | 274000.0 | 10.57 |
2020-08-06 | 10.5 | 10.48 | 10.5 | 10.5 | 2500.0 | 10.5 |
2020-08-05 | 10.5 | 10.36 | 10.47 | 10.47 | 8200.0 | 10.47 |
2020-08-04 | 10.49 | 10.27 | 10.43 | 10.49 | 4700.0 | 10.49 |
2020-08-03 | 10.35 | 10.3 | 10.32 | 10.35 | 67800.0 | 10.35 |
2020-07-31 | 10.38 | 10.12 | 10.32 | 10.26 | 257300.0 | 10.26 |
2020-07-30 | 10.4 | 10.36 | 10.36 | 10.4 | 1100.0 | 10.4 |
2020-07-29 | 10.7 | 10.49 | 10.7 | 10.49 | 2400.0 | 10.49 |
2020-07-28 | 10.56 | 10.56 | 10.56 | 10.56 | 0.0 | 10.56 |
2020-07-27 | 10.64 | 10.45 | 10.51 | 10.56 | 36700.0 | 10.56 |
2020-07-24 | 10.66 | 10.4 | 10.44 | 10.55 | 38000.0 | 10.55 |
2020-07-23 | 10.95 | 10.74 | 10.95 | 10.74 | 700.0 | 10.74 |
2020-07-22 | 10.59 | 10.5 | 10.58 | 10.58 | 1800.0 | 10.58 |
2020-07-21 | 10.6 | 10.4 | 10.4 | 10.6 | 1659500.0 | 10.6 |
2020-07-20 | 10.36 | 10.36 | 10.36 | 10.36 | 600.0 | 10.36 |
2020-07-17 | 10.5 | 10.31 | 10.31 | 10.5 | 51300.0 | 10.5 |
2020-07-16 | 10.76 | 10.25 | 10.58 | 10.58 | 35900.0 | 10.58 |
2020-07-15 | 10.38 | 10.33 | 10.33 | 10.38 | 5800.0 | 10.38 |
2020-07-14 | 10.55 | 10.55 | 10.55 | 10.55 | 500.0 | 10.55 |
2020-07-13 | 10.53 | 10.29 | 10.3 | 10.45 | 38900.0 | 10.45 |
2020-07-10 | 10.35 | 10.2 | 10.2 | 10.35 | 24900.0 | 10.35 |
2020-07-09 | 10.3 | 10.2 | 10.25 | 10.2 | 800.0 | 10.2 |
2020-07-08 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 | 10.2 |
2020-07-07 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 | 10.2 |
2020-07-06 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 | 10.2 |
2020-07-02 | 10.27 | 10.2 | 10.21 | 10.2 | 11500.0 | 10.2 |
2020-07-01 | 10.47 | 10.07 | 10.07 | 10.2 | 33900.0 | 10.2 |
2020-06-30 | 10.17 | 10.07 | 10.16 | 10.14 | 17200.0 | 10.14 |
2020-06-29 | 10.04 | 10.04 | 10.04 | 10.04 | 300.0 | 10.04 |
2020-06-26 | 10.34 | 10.18 | 10.34 | 10.24 | 1000.0 | 10.24 |
2020-06-25 | 10.23 | 10.23 | 10.23 | 10.23 | 10000.0 | 10.23 |
2020-06-24 | 10.09 | 10.09 | 10.09 | 10.09 | 200.0 | 10.09 |
2020-06-23 | 10.02 | 10.0 | 10.01 | 10.02 | 700.0 | 10.02 |
2020-06-22 | 10.15 | 10.0 | 10.13 | 10.03 | 20300.0 | 10.03 |
2020-06-19 | 10.0 | 10.0 | 10.0 | 10.0 | 0.0 | 10.0 |
2020-06-18 | 10.04 | 10.0 | 10.0 | 10.0 | 4800.0 | 10.0 |
2020-06-17 | 10.1 | 10.1 | 10.1 | 10.1 | 6400.0 | 10.1 |
2020-06-16 | 10.05 | 10.0 | 10.05 | 10.0 | 900.0 | 10.0 |
2020-06-15 | 10.04 | 10.04 | 10.04 | 10.04 | 0.0 | 10.04 |
2020-06-12 | 10.05 | 9.95 | 10.05 | 10.04 | 2000.0 | 10.04 |
2020-06-11 | 10.05 | 9.95 | 10.05 | 10.0 | 102400.0 | 10.0 |
2020-06-10 | 10.05 | 10.05 | 10.05 | 10.05 | 20800.0 | 10.05 |
2020-06-09 | 10.05 | 10.05 | 10.05 | 10.05 | 100.0 | 10.05 |
2020-06-08 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 | 9.95 |
2020-06-05 | 10.08 | 9.95 | 10.08 | 9.95 | 3300.0 | 9.95 |
2020-06-04 | 10.02 | 10.02 | 10.02 | 10.02 | 400.0 | 10.02 |
2020-06-03 | 10.05 | 10.05 | 10.05 | 10.05 | 200.0 | 10.05 |
2020-06-02 | 10.05 | 9.95 | 10.04 | 10.04 | 6900.0 | 10.04 |
2020-06-01 | 10.04 | 9.94 | 10.0 | 10.04 | 317400.0 | 10.04 |
2020-05-29 | 10.0 | 9.98 | 10.0 | 9.98 | 400.0 | 9.98 |
2020-05-28 | 10.05 | 10.05 | 10.05 | 10.05 | 2500.0 | 10.05 |
2020-05-27 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 | 10.05 |
2020-05-26 | 10.05 | 10.05 | 10.05 | 10.05 | 300.0 | 10.05 |
2020-05-22 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 | 10.05 |
2020-05-21 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 | 10.05 |
2020-05-20 | 10.05 | 10.05 | 10.05 | 10.05 | 800.0 | 10.05 |
2020-05-19 | 10.05 | 10.05 | 10.05 | 10.05 | 400.0 | 10.05 |
2020-05-18 | 9.96 | 9.96 | 9.96 | 9.96 | 0.0 | 9.96 |
2020-05-15 | 9.96 | 9.96 | 9.96 | 9.96 | 0.0 | 9.96 |
2020-05-14 | 10.0 | 9.96 | 10.0 | 9.96 | 700.0 | 9.96 |
2020-05-13 | 10.05 | 10.0 | 10.0 | 10.05 | 3300.0 | 10.05 |
2020-05-12 | 10.05 | 10.0 | 10.05 | 10.0 | 7700.0 | 10.0 |
2020-05-11 | 10.0 | 10.0 | 10.0 | 10.0 | 400.0 | 10.0 |
2020-05-08 | 10.0 | 10.0 | 10.0 | 10.0 | 9100.0 | 10.0 |
2020-05-07 | 10.0 | 10.0 | 10.0 | 10.0 | 21500.0 | 10.0 |
2020-05-06 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 | 10.2 |
2020-05-05 | 10.2 | 10.04 | 10.2 | 10.2 | 1100.0 | 10.2 |
2020-05-04 | 10.26 | 10.26 | 10.26 | 10.26 | 300.0 | 10.26 |
2020-05-01 | 10.15 | 9.78 | 10.15 | 9.78 | 15100.0 | 9.78 |