UWM Holdings Corporation (UWMC) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -24.0%
- 3M
- -39.8%
- YTD
- -49.7%
- 1Y
- -44.1%
- 3Y
- -26.8%
- 5Y
- -25.3%
Loading 10-year price history...
UWMC Historical Performance
UWMC Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +41.2%
- 2021 annual price return
- -54.3%
- 2022 annual price return
- -46.1%
- 2023 annual price return
- +110.3%
- 2024 annual price return
- -16.4%
- 2025 annual price return
- -22.3%
- 2026 annual price return
- +0.0%
UWMC Stock Price Trajectory (2020–2026)
As of June 21, 2026, UWM Holdings Corporation (UWMC) trades at $2.22, representing a -44.1% return over the past year. The stock has delivered a -55.7% total return over five years (-25.3% 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 -84.6%, currently trading 52% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers RKT (+4.6% 1Y), PFSI (-13.0% 1Y), and GHLD (+1.5% 1Y), UWMC has underperformed the peer group average. Compare UWMC vs RKT →
UWMC Historical Price Data · from 2020
Rows 1–50 of 1,553| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 2.21 | 2.23 | 2.15 | 2.22 | 40.20M | -2.63% |
| 2026-06-17 | 2.44 | 2.56 | 2.25 | 2.28 | 41.25M | -6.17% |
| 2026-06-16 | 2.35 | 2.46 | 2.27 | 2.43 | 27.97M | +3.40% |
| 2026-06-15 | 2.46 | 2.60 | 2.33 | 2.35 | 6.51M | -1.26% |
| 2026-06-12 | 2.41 | 2.48 | 2.36 | 2.38 | 17.22M | -0.42% |
| 2026-06-11 | 2.44 | 2.46 | 2.28 | 2.39 | 32.71M | -1.65% |
| 2026-06-10 | 2.45 | 2.48 | 2.37 | 2.43 | 26.85M | -2.02% |
| 2026-06-09 | 2.58 | 2.66 | 2.44 | 2.48 | 27.25M | -3.13% |
| 2026-06-08 | 2.61 | 2.65 | 2.47 | 2.56 | 23.30M | -1.16% |
| 2026-06-05 | 2.59 | 2.68 | 2.57 | 2.59 | 2.90M | -1.15% |
| 2026-06-04 | 2.73 | 2.76 | 2.59 | 2.62 | 28.91M | -4.03% |
| 2026-06-03 | 2.94 | 2.94 | 2.72 | 2.73 | 22.06M | -8.08% |
| 2026-06-02 | 3.00 | 3.04 | 2.94 | 2.97 | 21.50M | -1.33% |
| 2026-06-01 | 3.01 | 3.05 | 2.99 | 3.01 | 14.74M | -1.63% |
| 2026-05-29 | 3.16 | 3.21 | 3.05 | 3.06 | 15.33M | -2.55% |
| 2026-05-28 | 3.09 | 3.20 | 3.07 | 3.14 | 15.76M | +1.29% |
| 2026-05-27 | 3.13 | 3.21 | 3.08 | 3.10 | 19.81M | -0.32% |
| 2026-05-26 | 3.14 | 3.23 | 3.08 | 3.11 | 20.22M | +0.65% |
| 2026-05-22 | 3.08 | 3.12 | 2.99 | 3.09 | 549K | +0.65% |
| 2026-05-21 | 2.97 | 3.11 | 2.90 | 3.07 | 23.91M | +1.99% |
| 2026-05-20 | 2.93 | 3.02 | 2.87 | 3.01 | 23.56M | +3.08% |
| 2026-05-19 | 2.88 | 2.98 | 2.83 | 2.92 | 18.30M | 0.00% |
| 2026-05-18 | 3.00 | 3.07 | 2.91 | 2.92 | 19.05M | -2.67% |
| 2026-05-15 | 3.00 | 3.03 | 2.95 | 3.00 | 29.07M | -0.99% |
| 2026-05-14 | 3.11 | 3.15 | 3.02 | 3.03 | 18.97M | -2.26% |
| 2026-05-13 | 3.19 | 3.21 | 3.10 | 3.10 | 11.51M | -4.62% |
| 2026-05-12 | 3.26 | 3.31 | 3.14 | 3.25 | 18.33M | -2.40% |
| 2026-05-11 | 3.29 | 3.45 | 3.08 | 3.33 | 33.73M | -1.48% |
| 2026-05-08 | 3.43 | 3.45 | 3.33 | 3.38 | 16.85M | 0.00% |
| 2026-05-07 | 3.52 | 3.53 | 3.27 | 3.38 | 23.82M | -3.15% |
| 2026-05-06 | 3.69 | 4.00 | 3.42 | 3.49 | 49.06M | +1.90% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
UWMC — Frequently Asked Questions
Quick answers to the most common questions about buying UWMC stock.
How has UWMC stock performed recently?
UWMC declined -44.1% over the past year, below its 5-year annualized CAGR of -25.3%. 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 -44.1% 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.