UWM Holdings Corporation Class A Common Stockのデータ

UWM Holdings Corporation Class A Common Stockの基本情報

名前 UWM Holdings Corporation Class A Common Stock
ティッカー UWMC
United States
上場年 nan
セクター Finance

UWM Holdings Corporation Class A Common Stockの過去1年の値動き

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