UWM Holdings Corporation
UWMCNYSEFinancial Services● Active
$2.56
$-0.03(-1.16%)
Market Cap$3.9B
P/E Ratio—
52W High$7.14
52W Low$2.47
UWM Holdings Corporation（UWMC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
uwmc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$10.98
Jun 9, 2021
-76.7% from here
5-Year Low5Y
$2.47
Jun 8, 2026
+3.6% from low
IPO Priceadj.
$9.78
May 1, 2020
-73.8% since IPO
1 Year Ago
$4.24
Jun 9, 2025
-39.6% in 1Y
5 Years Ago
$9.25
Jun 8, 2021
-72.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · UWMC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.61 | $2.66 | $2.47 | $2.56 | $2.56 | 23.3M | -1.92% |
| Jun 5, 2026 | $2.59 | $2.68 | $2.57 | $2.59 | $2.59 | 25.2M | +0.00% |
| Jun 4, 2026 | $2.73 | $2.76 | $2.59 | $2.62 | $2.62 | 29.0M | -4.03% |
| Jun 3, 2026 | $2.94 | $2.94 | $2.72 | $2.73 | $2.73 | 22.3M | -7.14% |
| Jun 2, 2026 | $3.00 | $3.04 | $2.94 | $2.97 | $2.97 | 21.9M | -1.00% |
| Jun 1, 2026 | $3.03 | $3.05 | $2.99 | $3.01 | $3.01 | 15.2M | -0.66% |
| May 29, 2026 | $3.16 | $3.22 | $3.05 | $3.06 | $3.06 | 19.2M | -3.16% |
| May 28, 2026 | $3.09 | $3.20 | $3.07 | $3.14 | $3.14 | 15.9M | +1.62% |
| May 27, 2026 | $3.13 | $3.21 | $3.08 | $3.10 | $3.10 | 20.7M | -0.96% |
| May 26, 2026 | $3.14 | $3.23 | $3.08 | $3.11 | $3.11 | 20.3M | -0.96% |
| May 22, 2026 | $3.08 | $3.12 | $2.99 | $3.09 | $3.09 | 8.0M | +0.32% |
| May 21, 2026 | $2.97 | $3.11 | $2.90 | $3.07 | $3.07 | 24.1M | +3.37% |
| May 20, 2026 | $2.93 | $3.02 | $2.87 | $3.01 | $3.01 | 23.6M | +2.73% |
| May 19, 2026 | $2.91 | $2.99 | $2.83 | $2.92 | $2.92 | 19.8M | +0.34% |
| May 18, 2026 | $3.00 | $3.07 | $2.91 | $2.92 | $2.92 | 19.5M | -2.67% |
| May 15, 2026 | $3.00 | $3.03 | $2.95 | $3.00 | $3.00 | 29.1M | +0.00% |
| May 14, 2026 | $3.11 | $3.15 | $3.02 | $3.03 | $3.03 | 19.1M | -2.57% |
| May 13, 2026 | $3.19 | $3.21 | $3.10 | $3.10 | $3.10 | 11.8M | -2.82% |
| May 12, 2026 | $3.30 | $3.31 | $3.14 | $3.25 | $3.25 | 18.6M | -1.52% |
| May 11, 2026 | $3.32 | $3.45 | $3.08 | $3.33 | $3.33 | 33.7M | +0.30% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · UWMC
Jan 1 → Dec 31 · 6 years2026-42.0%$4.41 → $2.56
-42.0%
2025-25.8%$5.90 → $4.38
-25.8%
2024-16.6%$7.04 → $5.87
-16.6%
2023+110.3%$3.40 → $7.15
+110.3%
2022-44.8%$6.00 → $3.31
-44.8%
2021-41.3%$10.09 → $5.92
-41.3%
Best Year2023 · +110.3%
Worst Year2022 · -44.8%
Positive Years1 / 6
Avg Annual Return-10.0%
6Y Total Return-74.6%
6Y CAGR~-20.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in UWMC?
If you invested $1,000 in UWMC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$262
Total Return-73.8%
CAGR~-20.0% / yr
Profit$-738
Based on May 1, 2020 · $9.78Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
UWM Holdings Corporation（UWMC）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $2.56。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
UWMC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
UWMC 历史股价FMP 日线复权 OHLCV