UWM Stock Price History
NYSE: UWMCFinancial ServicesMortgage FinanceUSD
1.08-0.01 (-0.92%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UWMC price history at a glance
The price history for UWM (UWMC) on this page begins on April 27, 2020, when the stock closed at $9.78; it most recently closed at $1.08 on October 5, 2026. The highest price in this record is $14.38, reached on December 28, 2020; the latest close is 92.5% below that peak. Across the 5 complete calendar years in the table, UWMC finished higher in 1 and lower in 4. Its best year was 2023 (+116.0%) and its worst was 2021 (-54.9%).
Over roughly 6 years the share price changed -89.0%, a -29.0% compound annual price return (excluding dividends). In the last 12 months alone, UWMC has lost 79.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $14.38
- Date of high
- Dec 28, 2020
- Low since 2020
- $0.93
- Date of low
- Aug 3, 2026
- 52-week high
- $6.15
- 52-week low
- $0.93
- Last close
- $1.08
UWMC returns
1 week
-14.29%
1 month
-21.17%
3 months
-48.08%
6 months
-70.73%
Year to date
-75.34%
1 year
-79.81%
3 years
-78.78%
5 years
-84.77%
UWMC price return, excluding dividends.
UWMC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.08 | -75.51% |
| 2025 | 4.41 | -23.57% |
| 2024 | 5.77 | -19.30% |
| 2023 | 7.15 | +116.01% |
| 2022 | 3.31 | -44.09% |
| 2021 | 5.92 | -54.91% |
| 2020* | 13.13 | +34.25% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
UWMC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.10 | 1.11 | 1.07 | 1.08 | -0.92% | |
| 1.14 | 1.14 | 1.09 | 1.09 | -3.54% | |
| 1.16 | 1.20 | 1.10 | 1.13 | -5.83% | |
| 1.30 | 1.32 | 1.16 | 1.20 | -6.98% | |
| 1.26 | 1.31 | 1.16 | 1.29 | +2.38% | |
| 1.25 | 1.33 | 1.22 | 1.26 | +5.00% | |
| 1.19 | 1.22 | 1.15 | 1.20 | +1.69% | |
| 1.25 | 1.26 | 1.18 | 1.18 | -4.84% | |
| 1.23 | 1.27 | 1.22 | 1.24 | -0.80% | |
| 1.20 | 1.26 | 1.15 | 1.25 | +2.46% | |
| 1.22 | 1.25 | 1.20 | 1.22 | 0.00% | |
| 1.22 | 1.23 | 1.15 | 1.22 | 0.00% | |
| 1.25 | 1.27 | 1.21 | 1.22 | -3.17% | |
| 1.28 | 1.31 | 1.24 | 1.26 | 0.00% | |
| 1.27 | 1.31 | 1.20 | 1.26 | +0.80% | |
| 1.24 | 1.30 | 1.23 | 1.25 | -0.79% | |
| 1.26 | 1.28 | 1.22 | 1.26 | +2.44% | |
| 1.30 | 1.32 | 1.20 | 1.23 | -3.91% | |
| 1.35 | 1.39 | 1.28 | 1.28 | -3.76% | |
| 1.31 | 1.37 | 1.30 | 1.33 | -1.48% | |
| 1.36 | 1.38 | 1.31 | 1.35 | +0.75% | |
| 1.35 | 1.37 | 1.33 | 1.34 | -2.19% | |
| 1.39 | 1.41 | 1.36 | 1.37 | -1.44% | |
| 1.46 | 1.50 | 1.39 | 1.39 | -5.44% | |
| 1.44 | 1.49 | 1.44 | 1.47 | +0.68% | |
| 1.48 | 1.53 | 1.44 | 1.46 | +0.69% | |
| 1.37 | 1.48 | 1.36 | 1.45 | +5.84% | |
| 1.45 | 1.49 | 1.35 | 1.37 | -5.52% | |
| 1.47 | 1.50 | 1.44 | 1.45 | -2.68% | |
| 1.50 | 1.55 | 1.45 | 1.49 | +0.68% | |
| 1.47 | 1.49 | 1.42 | 1.48 | +1.37% | |
| 1.50 | 1.51 | 1.43 | 1.46 | -3.31% | |
| 1.42 | 1.54 | 1.40 | 1.51 | +6.34% | |
| 1.42 | 1.45 | 1.35 | 1.42 | +1.43% | |
| 1.44 | 1.45 | 1.39 | 1.40 | -1.41% | |
| 1.48 | 1.48 | 1.42 | 1.42 | -4.70% | |
| 1.48 | 1.57 | 1.47 | 1.49 | +3.47% | |
| 1.48 | 1.50 | 1.42 | 1.44 | -3.36% | |
| 1.57 | 1.58 | 1.46 | 1.49 | -6.29% | |
| 1.64 | 1.67 | 1.55 | 1.59 | -2.45% | |
| 1.53 | 1.67 | 1.52 | 1.63 | +7.95% | |
| 1.55 | 1.61 | 1.44 | 1.51 | -1.31% | |
| 1.39 | 1.55 | 1.39 | 1.53 | +8.51% | |
| 1.29 | 1.44 | 1.27 | 1.41 | +10.16% | |
| 1.27 | 1.32 | 1.17 | 1.28 | +6.67% | |
| 1.14 | 1.26 | 0.93 | 1.20 | -34.78% | |
| 1.95 | 1.95 | 1.81 | 1.84 | -5.64% | |
| 1.92 | 1.98 | 1.92 | 1.95 | +1.56% | |
| 1.86 | 1.97 | 1.84 | 1.92 | +5.49% | |
| 1.86 | 1.88 | 1.80 | 1.82 | -2.15% | |
| 1.99 | 2.00 | 1.82 | 1.86 | -6.06% | |
| 1.93 | 2.05 | 1.88 | 1.98 | +6.45% | |
| 1.84 | 1.93 | 1.82 | 1.86 | +1.09% | |
| 1.84 | 1.89 | 1.82 | 1.84 | +0.55% | |
| 1.75 | 1.87 | 1.75 | 1.83 | +5.17% | |
| 1.80 | 1.82 | 1.72 | 1.74 | -5.43% | |
| 1.91 | 1.94 | 1.82 | 1.84 | -3.16% | |
| 1.89 | 1.93 | 1.84 | 1.90 | +0.53% | |
| 2.02 | 2.02 | 1.87 | 1.89 | -6.44% | |
| 2.02 | 2.06 | 2.02 | 2.02 | -1.46% | |
| 2.03 | 2.10 | 2.02 | 2.05 | +0.99% | |
| 2.02 | 2.10 | 2.01 | 2.03 | +0.50% | |
| 2.03 | 2.07 | 2.01 | 2.02 | +1.00% | |
| 2.08 | 2.11 | 2.00 | 2.00 | -3.85% | |
| 2.11 | 2.15 | 2.07 | 2.08 | 0.00% | |
| 2.03 | 2.12 | 2.00 | 2.08 | +2.46% | |
| 2.04 | 2.08 | 1.98 | 2.03 | -1.46% | |
| 2.16 | 2.20 | 2.05 | 2.06 | -6.36% | |
| 2.18 | 2.22 | 2.09 | 2.20 | +1.38% | |
| 2.26 | 2.28 | 2.13 | 2.17 | -2.25% | |
| 2.26 | 2.30 | 2.21 | 2.22 | -3.06% | |
| 2.07 | 2.38 | 2.07 | 2.29 | +9.05% | |
| 2.18 | 2.23 | 2.09 | 2.10 | -3.67% | |
| 2.10 | 2.19 | 2.05 | 2.18 | +2.83% | |
| 2.09 | 2.22 | 2.09 | 2.12 | +4.95% | |
| 2.04 | 2.19 | 2.00 | 2.02 | -0.49% | |
| 2.03 | 2.06 | 2.00 | 2.03 | -0.98% | |
| 2.20 | 2.22 | 2.04 | 2.05 | -7.66% | |
| 2.21 | 2.24 | 2.15 | 2.22 | -2.63% | |
| 2.44 | 2.56 | 2.25 | 2.28 | -6.17% | |
| 2.35 | 2.46 | 2.28 | 2.43 | +3.40% | |
| 2.46 | 2.61 | 2.33 | 2.35 | -1.26% | |
| 2.41 | 2.48 | 2.36 | 2.38 | -0.42% | |
| 2.45 | 2.46 | 2.28 | 2.39 | -1.65% | |
| 2.45 | 2.48 | 2.37 | 2.43 | -2.02% | |
| 2.58 | 2.66 | 2.44 | 2.48 | -3.13% | |
| 2.61 | 2.66 | 2.47 | 2.56 | -1.16% | |
| 2.59 | 2.68 | 2.57 | 2.59 | -1.15% | |
| 2.73 | 2.76 | 2.59 | 2.62 | -4.03% | |
| 2.94 | 2.94 | 2.72 | 2.73 | -8.08% | |
| 3.00 | 3.04 | 2.94 | 2.97 | -1.33% | |
| 3.03 | 3.05 | 2.99 | 3.01 | -1.63% | |
| 3.16 | 3.22 | 3.05 | 3.06 | -2.55% | |
| 3.09 | 3.20 | 3.07 | 3.14 | +1.29% | |
| 3.13 | 3.21 | 3.08 | 3.10 | -0.32% | |
| 3.14 | 3.23 | 3.08 | 3.11 | +0.65% | |
| 3.08 | 3.12 | 2.99 | 3.09 | +0.65% | |
| 2.97 | 3.11 | 2.90 | 3.07 | +1.99% | |
| 2.93 | 3.02 | 2.87 | 3.01 | +3.08% | |
| 2.91 | 2.99 | 2.83 | 2.92 | 0.00% | |
| 3.00 | 3.07 | 2.91 | 2.92 | -2.67% | |
| 3.00 | 3.03 | 2.95 | 3.00 | -0.99% | |
| 3.11 | 3.15 | 3.02 | 3.03 | -2.26% | |
| 3.19 | 3.21 | 3.10 | 3.10 | -4.62% | |
| 3.30 | 3.31 | 3.14 | 3.25 | -2.40% | |
| 3.32 | 3.45 | 3.08 | 3.33 | -1.48% | |
| 3.43 | 3.45 | 3.33 | 3.38 | 0.00% | |
| 3.53 | 3.53 | 3.27 | 3.38 | -3.15% | |
| 3.69 | 4.00 | 3.42 | 3.49 | +1.75% | |
| 3.55 | 3.55 | 3.39 | 3.43 | -3.11% | |
| 3.64 | 3.65 | 3.52 | 3.54 | -3.28% | |
| 3.50 | 3.70 | 3.50 | 3.66 | +3.39% | |
| 3.45 | 3.57 | 3.44 | 3.54 | +2.02% | |
| 3.66 | 3.66 | 3.43 | 3.47 | -4.93% | |
| 3.74 | 3.77 | 3.63 | 3.65 | -2.41% | |
| 3.76 | 3.83 | 3.74 | 3.74 | -1.06% | |
| 3.64 | 3.81 | 3.63 | 3.78 | +3.00% | |
| 3.69 | 3.72 | 3.59 | 3.67 | -0.27% | |
| 3.80 | 3.83 | 3.65 | 3.68 | -1.60% | |
| 4.00 | 4.02 | 3.73 | 3.74 | -6.03% | |
| 3.86 | 3.98 | 3.84 | 3.98 | +1.53% | |
| 3.86 | 4.00 | 3.86 | 3.92 | +4.53% | |
| 3.80 | 3.84 | 3.72 | 3.75 | -1.57% | |
| 3.75 | 3.82 | 3.74 | 3.81 | +2.42% | |
| 3.73 | 3.80 | 3.67 | 3.72 | -0.27% | |
| 3.64 | 3.73 | 3.56 | 3.73 | +1.08% | |
| 3.90 | 3.97 | 3.66 | 3.69 | -5.87% | |
| 3.85 | 4.01 | 3.81 | 3.92 | +0.26% | |
| 3.85 | 3.92 | 3.82 | 3.91 | +8.01% | |
| 3.69 | 3.72 | 3.54 | 3.62 | -3.47% | |
| 3.74 | 3.77 | 3.65 | 3.75 | +0.81% | |
| 3.55 | 3.77 | 3.53 | 3.72 | +2.20% | |
| 3.63 | 3.69 | 3.57 | 3.64 | +0.55% | |
| 3.53 | 3.65 | 3.45 | 3.62 | +4.32% | |
| 3.47 | 3.62 | 3.44 | 3.47 | +1.46% | |
| 3.53 | 3.58 | 3.42 | 3.42 | -3.12% | |
| 3.45 | 3.54 | 3.38 | 3.53 | 0.00% | |
| 3.66 | 3.72 | 3.48 | 3.53 | -2.22% | |
| 3.63 | 3.73 | 3.58 | 3.61 | -3.48% | |
| 3.68 | 3.78 | 3.65 | 3.74 | +5.06% | |
| 3.62 | 3.71 | 3.55 | 3.56 | -3.52% | |
| 3.75 | 3.79 | 3.46 | 3.69 | 0.00% | |
| 3.63 | 3.84 | 3.59 | 3.69 | +0.82% | |
| 3.66 | 3.75 | 3.63 | 3.66 | +0.83% | |
| 3.75 | 3.82 | 3.62 | 3.63 | -0.82% | |
| 3.81 | 3.86 | 3.62 | 3.66 | -2.14% | |
| 3.89 | 3.91 | 3.73 | 3.74 | -4.35% | |
| 3.99 | 4.01 | 3.84 | 3.91 | -3.22% | |
| 4.09 | 4.26 | 4.02 | 4.04 | +3.86% | |
| 3.75 | 3.91 | 3.64 | 3.89 | +0.78% | |
| 3.97 | 4.13 | 3.82 | 3.86 | -4.22% | |
| 4.14 | 4.28 | 3.99 | 4.03 | -3.59% | |
| 4.26 | 4.31 | 4.17 | 4.18 | -1.65% | |
| 4.23 | 4.35 | 4.15 | 4.25 | -1.85% | |
| 4.26 | 4.47 | 4.22 | 4.33 | -1.81% | |
| 4.48 | 4.58 | 4.40 | 4.41 | -3.08% | |
| 4.15 | 4.56 | 4.14 | 4.55 | +9.37% | |
| 4.45 | 4.56 | 3.79 | 4.16 | -8.77% | |
| 4.51 | 4.60 | 4.41 | 4.56 | +0.66% | |
| 4.58 | 4.61 | 4.44 | 4.53 | -1.95% | |
| 4.80 | 4.80 | 4.60 | 4.62 | -3.75% | |
| 4.79 | 4.83 | 4.68 | 4.80 | -0.21% | |
| 4.81 | 4.94 | 4.74 | 4.81 | -0.62% | |
| 4.87 | 4.98 | 4.83 | 4.84 | -1.02% | |
| 4.79 | 5.08 | 4.75 | 4.89 | +4.04% | |
| 4.74 | 4.82 | 4.67 | 4.70 | +0.64% | |
| 4.77 | 4.81 | 4.57 | 4.67 | -3.51% | |
| 4.70 | 4.90 | 4.67 | 4.84 | +4.54% | |
| 4.69 | 4.80 | 4.52 | 4.63 | -2.53% | |
| 5.26 | 5.26 | 4.68 | 4.75 | -7.77% | |
| 5.02 | 5.19 | 4.93 | 5.15 | +0.19% | |
| 5.04 | 5.17 | 4.88 | 5.14 | +1.18% | |
| 5.22 | 5.49 | 5.00 | 5.08 | -0.97% | |
| 4.89 | 5.41 | 4.80 | 5.13 | +4.48% | |
| 5.32 | 5.38 | 4.81 | 4.91 | -13.86% | |
| 5.91 | 5.93 | 5.68 | 5.70 | -3.23% | |
| 5.85 | 5.97 | 5.80 | 5.89 | +0.51% | |
| 5.79 | 5.90 | 5.70 | 5.86 | +1.38% | |
| 5.82 | 5.82 | 5.67 | 5.78 | -0.17% | |
| 5.75 | 5.98 | 5.70 | 5.79 | -0.17% | |
| 5.85 | 5.97 | 5.76 | 5.80 | +0.17% | |
| 5.74 | 5.87 | 5.64 | 5.79 | +0.35% | |
| 5.85 | 5.92 | 5.70 | 5.77 | -5.41% | |
| 5.77 | 6.15 | 5.76 | 6.10 | +5.17% | |
| 5.45 | 5.83 | 5.45 | 5.80 | +6.42% | |
| 5.38 | 5.58 | 5.26 | 5.45 | +1.49% | |
| 5.38 | 5.47 | 5.23 | 5.37 | +0.56% | |
| 5.23 | 5.44 | 5.20 | 5.34 | -0.37% | |
| 4.96 | 5.47 | 4.95 | 5.36 | +13.80% | |
| 4.58 | 4.83 | 4.53 | 4.71 | +1.73% | |
| 4.54 | 4.84 | 4.52 | 4.63 | +2.66% | |
| 4.36 | 4.54 | 4.31 | 4.51 | +1.35% | |
| 4.38 | 4.52 | 4.28 | 4.45 | +0.91% | |
| 4.41 | 4.46 | 4.34 | 4.41 | +0.68% | |
| 4.40 | 4.41 | 4.33 | 4.38 | -0.90% | |
| 4.37 | 4.48 | 4.36 | 4.42 | +0.45% | |
| 4.56 | 4.58 | 4.38 | 4.40 | -4.14% | |
| 4.65 | 4.65 | 4.54 | 4.59 | -1.29% | |
| 4.65 | 4.69 | 4.61 | 4.65 | +0.43% | |
| 4.82 | 4.87 | 4.63 | 4.63 | -4.93% | |
| 4.90 | 4.96 | 4.85 | 4.87 | 0.00% | |
| 4.80 | 4.94 | 4.77 | 4.87 | +0.41% | |
| 4.82 | 4.88 | 4.76 | 4.85 | 0.00% | |
| 4.81 | 5.01 | 4.74 | 4.85 | -5.27% | |
| 5.22 | 5.25 | 5.01 | 5.12 | -2.85% | |
| 5.43 | 5.43 | 5.10 | 5.27 | -2.04% | |
| 5.58 | 5.62 | 5.37 | 5.38 | -3.41% | |
| 5.69 | 5.82 | 5.56 | 5.57 | -0.71% | |
| 5.52 | 5.70 | 5.49 | 5.61 | +1.08% | |
| 5.64 | 5.65 | 5.49 | 5.55 | -1.60% | |
| 5.73 | 5.76 | 5.59 | 5.64 | -1.57% | |
| 5.77 | 5.93 | 5.65 | 5.73 | -1.21% | |
| 5.64 | 5.81 | 5.62 | 5.80 | +2.29% | |
| 5.68 | 5.80 | 5.63 | 5.67 | +0.53% | |
| 5.91 | 5.97 | 5.63 | 5.64 | -3.75% | |
| 5.69 | 5.92 | 5.66 | 5.86 | +0.17% | |
| 5.81 | 5.90 | 5.77 | 5.85 | +1.39% | |
| 5.70 | 5.89 | 5.68 | 5.77 | +0.87% | |
| 5.28 | 5.74 | 5.28 | 5.72 | +8.95% | |
| 5.22 | 5.26 | 5.13 | 5.25 | +1.94% | |
| 4.90 | 5.18 | 4.90 | 5.15 | +6.19% | |
| 5.07 | 5.23 | 4.84 | 4.85 | -3.00% | |
| 4.99 | 5.03 | 4.87 | 5.00 | +0.81% | |
| 4.90 | 5.02 | 4.81 | 4.96 | +1.22% | |
| 5.10 | 5.11 | 4.82 | 4.90 | -3.92% | |
| 5.06 | 5.18 | 5.02 | 5.10 | -0.78% | |
| 5.50 | 5.53 | 5.12 | 5.14 | -6.72% | |
| 5.52 | 5.56 | 5.37 | 5.51 | +0.73% | |
| 5.45 | 5.52 | 5.35 | 5.47 | +0.55% | |
| 5.35 | 5.56 | 5.30 | 5.44 | +3.62% | |
| 5.09 | 5.28 | 5.04 | 5.25 | +3.14% | |
| 5.50 | 5.66 | 5.00 | 5.09 | -10.07% | |
| 5.82 | 5.87 | 5.62 | 5.66 | -2.08% | |
| 5.84 | 5.85 | 5.70 | 5.78 | -1.20% | |
| 5.52 | 5.85 | 5.45 | 5.85 | +3.91% | |
| 5.55 | 5.64 | 5.49 | 5.63 | +0.72% | |
| 5.58 | 5.65 | 5.49 | 5.59 | -0.89% | |
| 5.78 | 5.90 | 5.50 | 5.64 | -3.42% | |
| 5.82 | 5.88 | 5.77 | 5.84 | -0.17% | |
| 5.86 | 5.90 | 5.77 | 5.85 | -0.17% | |
| 5.92 | 5.95 | 5.80 | 5.86 | +1.74% | |
| 5.70 | 5.84 | 5.69 | 5.76 | +0.52% | |
| 5.64 | 5.85 | 5.64 | 5.73 | +1.24% | |
| 5.52 | 5.73 | 5.46 | 5.66 | +1.62% | |
| 5.46 | 5.64 | 5.39 | 5.57 | +3.15% | |
| 5.26 | 5.41 | 5.26 | 5.40 | +2.27% | |
| 5.29 | 5.31 | 5.19 | 5.28 | -0.75% | |
| 5.48 | 5.59 | 5.32 | 5.32 | -2.21% | |
| 5.30 | 5.50 | 5.24 | 5.44 | +2.64% | |
| 5.32 | 5.36 | 5.18 | 5.30 | -0.93% | |
| 5.39 | 5.44 | 5.24 | 5.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UWMC chart for longer ranges.