UWM Holdings Corporation (UWMC) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
UWMC Historical Performance
Short-Term Returns
UWMC Stock Price Trajectory (2020–2026)
As of May 6, 2026, UWM Holdings Corporation (UWMC) trades at $3.43, representing a -28.2% return over the past year. The stock has delivered a -30.4% total return over five years (-15.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $14.38 on December 28, 2020. From this peak, UWMC has corrected -76.2%, currently trading 31% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers RKT (+18.2% 1Y), PFSI (-10.4% 1Y), and GHLD (+55.5% 1Y), UWMC has underperformed the peer group average. Compare UWMC vs RKT →
UWMC Historical Price Data (2020–2026)
Showing 30 of 1,522 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 3.55 | 3.55 | 3.38 | 3.42 | 5.46M | -3.25% |
| 2026-05-04 | 3.64 | 3.65 | 3.52 | 3.54 | 11.08M | -3.28% |
| 2026-05-01 | 3.50 | 3.69 | 3.50 | 3.66 | 13.51M | +3.39% |
| 2026-04-30 | 3.45 | 3.57 | 3.44 | 3.54 | 6.99M | +2.02% |
| 2026-04-29 | 3.66 | 3.66 | 3.43 | 3.47 | 11.98M | -4.93% |
| 2026-04-28 | 3.75 | 3.77 | 3.63 | 3.65 | 8.19M | -2.54% |
| 2026-04-27 | 3.76 | 3.83 | 3.73 | 3.75 | 11.72M | -0.93% |
| 2026-04-24 | 3.66 | 3.81 | 3.63 | 3.78 | 11.24M | +3.00% |
| 2026-04-23 | 3.69 | 3.69 | 3.59 | 3.67 | 9.12M | -0.27% |
| 2026-04-22 | 3.80 | 3.83 | 3.65 | 3.68 | 10.44M | -1.60% |
| 2026-04-21 | 4.00 | 4.01 | 3.73 | 3.74 | 11.90M | -6.03% |
| 2026-04-20 | 3.87 | 3.98 | 3.83 | 3.98 | 11.45M | +1.53% |
| 2026-04-17 | 3.86 | 4.00 | 3.86 | 3.92 | 13.92M | +4.53% |
| 2026-04-16 | 3.80 | 3.83 | 3.72 | 3.75 | 8.39M | -1.57% |
| 2026-04-15 | 3.75 | 3.82 | 3.74 | 3.81 | 9.24M | +2.42% |
| 2026-04-14 | 3.73 | 3.79 | 3.67 | 3.72 | 10.61M | -0.27% |
| 2026-04-13 | 3.65 | 3.73 | 3.56 | 3.73 | 10.71M | +1.08% |
| 2026-04-10 | 3.90 | 3.97 | 3.66 | 3.69 | 11.20M | -5.87% |
| 2026-04-09 | 3.92 | 4.01 | 3.81 | 3.92 | 17.14M | +0.26% |
| 2026-04-08 | 3.85 | 3.92 | 3.82 | 3.91 | 16.51M | +8.01% |
| 2026-04-07 | 3.69 | 3.72 | 3.54 | 3.62 | 9.58M | -3.47% |
| 2026-04-06 | 3.74 | 3.77 | 3.65 | 3.75 | 9.49M | +0.81% |
| 2026-04-02 | 3.58 | 3.77 | 3.53 | 3.72 | 9.88M | +2.20% |
| 2026-04-01 | 3.63 | 3.69 | 3.57 | 3.64 | 8.65M | +0.55% |
| 2026-03-31 | 3.53 | 3.65 | 3.45 | 3.62 | 15.06M | +4.32% |
| 2026-03-30 | 3.47 | 3.62 | 3.44 | 3.47 | 20.71M | +1.46% |
| 2026-03-27 | 3.54 | 3.58 | 3.42 | 3.42 | 19.92M | -3.12% |
| 2026-03-26 | 3.45 | 3.54 | 3.38 | 3.53 | 12.91M | 0.00% |
| 2026-03-25 | 3.69 | 3.72 | 3.48 | 3.53 | 10.67M | -2.22% |
| 2026-03-24 | 3.63 | 3.73 | 3.58 | 3.61 | 12.52M | -3.48% |
See UWMC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs UWMC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare UWMC vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonUWMC — Frequently Asked Questions
Quick answers to the most common questions about buying UWMC stock.
How has UWMC stock performed recently?
UWMC declined -28.2% over the past year, below its 5-year annualized CAGR of -15.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is UWMC's all-time high price?
UWM Holdings Corporation reached $14.38 on 2020-12-28. The 52-week high is $7.14. Current 1-year return of -28.2% places the stock further from historical peaks.
Where can I download UWMC historical price data?
This page provides UWMC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.