UWM Holdings Corporation (UWMC) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +26.7%
- 3M
- +26.7%
- YTD
- -65.5%
- 1Y
- -70.1%
- 3Y
- -33.2%
- 5Y
- -26.6%
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
- -75.5%
UWMC Stock Price Trajectory (2020–2026)
As of November 9, 2026, UWM Holdings Corporation (UWMC) trades at $1.52, representing a -70.1% return over the past year. The stock has delivered a -52.2% total return over five years (-26.6% 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 -89.4%, currently trading 43% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers RKT (-3.5% 1Y), PFSI (-47.3% 1Y), and LDI (-76.6% 1Y), UWMC has underperformed the peer group average. Compare UWMC vs RKT →
UWMC Historical Price Data · from 2020
Rows 1–50 of 1,650| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 1.59 | 1.63 | 1.45 | 1.52 | 9.88M | -6.75% |
| 2026-11-05 | 1.69 | 1.73 | 1.52 | 1.63 | 12.17M | -3.55% |
| 2026-11-04 | 1.80 | 1.92 | 1.68 | 1.69 | 20.49M | +6.29% |
| 2026-11-03 | 1.59 | 1.64 | 1.57 | 1.59 | 10.65M | +1.27% |
| 2026-11-02 | 1.57 | 1.62 | 1.48 | 1.57 | 14.98M | 0.00% |
| 2026-10-30 | 1.48 | 1.59 | 1.48 | 1.57 | 11.29M | +5.37% |
| 2026-10-29 | 1.51 | 1.60 | 1.45 | 1.49 | 26.31M | -0.67% |
| 2026-10-28 | 1.52 | 1.60 | 1.50 | 1.50 | 9.04M | -3.85% |
| 2026-10-27 | 1.40 | 1.64 | 1.38 | 1.56 | 23.43M | +10.64% |
| 2026-10-26 | 1.41 | 1.49 | 1.38 | 1.41 | 14.60M | -2.76% |
| 2026-10-23 | 1.17 | 1.47 | 1.15 | 1.45 | 25.47M | +26.09% |
| 2026-10-22 | 1.10 | 1.20 | 1.09 | 1.15 | 13.26M | +3.60% |
| 2026-10-21 | 1.10 | 1.17 | 1.07 | 1.11 | 9.97M | +0.91% |
| 2026-10-20 | 1.05 | 1.14 | 1.05 | 1.10 | 9.05M | +3.77% |
| 2026-10-19 | 1.05 | 1.06 | 0.99 | 1.06 | 12.59M | +0.95% |
| 2026-10-16 | 1.15 | 1.18 | 1.03 | 1.05 | 10.99M | -8.70% |
| 2026-10-15 | 1.02 | 1.17 | 1.01 | 1.15 | 19.37M | +13.86% |
| 2026-10-14 | 1.03 | 1.05 | 1.00 | 1.01 | 10.48M | -1.94% |
| 2026-10-13 | 1.02 | 1.07 | 1.01 | 1.03 | 9.50M | +0.98% |
| 2026-10-12 | 1.07 | 1.09 | 1.01 | 1.02 | 10.93M | -5.56% |
| 2026-10-09 | 1.10 | 1.11 | 1.07 | 1.08 | 12.83M | -0.92% |
| 2026-10-08 | 1.14 | 1.14 | 1.09 | 1.09 | 11.97M | -3.54% |
| 2026-10-07 | 1.16 | 1.20 | 1.10 | 1.13 | 13.35M | -5.83% |
| 2026-10-06 | 1.30 | 1.32 | 1.16 | 1.20 | 13.77M | -6.98% |
| 2026-10-05 | 1.26 | 1.31 | 1.16 | 1.29 | 13.81M | +2.38% |
| 2026-10-02 | 1.25 | 1.33 | 1.22 | 1.26 | 16.28M | +5.00% |
| 2026-10-01 | 1.19 | 1.22 | 1.15 | 1.20 | 12.92M | +1.69% |
| 2026-09-30 | 1.25 | 1.26 | 1.18 | 1.18 | 9.72M | -4.84% |
| 2026-09-29 | 1.23 | 1.27 | 1.22 | 1.24 | 7.80M | -0.80% |
| 2026-09-28 | 1.20 | 1.26 | 1.15 | 1.25 | 11.34M | +2.46% |
| 2026-09-25 | 1.22 | 1.25 | 1.20 | 1.22 | 8.73M | 0.00% |
| 2026-09-24 | 1.22 | 1.23 | 1.15 | 1.22 | 20.33M | 0.00% |
| 2026-09-23 | 1.25 | 1.27 | 1.21 | 1.22 | 8.62M | -3.17% |
| 2026-09-22 | 1.28 | 1.31 | 1.24 | 1.26 | 12.02M | 0.00% |
| 2026-09-21 | 1.27 | 1.31 | 1.20 | 1.26 | 12.49M | +0.80% |
| 2026-09-18 | 1.24 | 1.30 | 1.23 | 1.25 | 15.67M | -0.79% |
| 2026-09-17 | 1.26 | 1.28 | 1.22 | 1.26 | 10.54M | +2.44% |
| 2026-09-16 | 1.30 | 1.32 | 1.20 | 1.23 | 14.31M | -3.91% |
| 2026-09-15 | 1.35 | 1.39 | 1.28 | 1.28 | 17.18M | -3.76% |
| 2026-09-14 | 1.31 | 1.37 | 1.30 | 1.33 | 13.02M | -1.48% |
| 2026-09-11 | 1.36 | 1.38 | 1.31 | 1.35 | 8.31M | +0.75% |
| 2026-09-10 | 1.35 | 1.37 | 1.33 | 1.34 | 10.31M | -2.19% |
| 2026-09-09 | 1.39 | 1.41 | 1.36 | 1.37 | 7.10M | -1.44% |
| 2026-09-08 | 1.46 | 1.50 | 1.39 | 1.39 | 10.62M | -5.44% |
| 2026-09-04 | 1.44 | 1.49 | 1.44 | 1.47 | 7.00M | +0.68% |
| 2026-09-03 | 1.48 | 1.53 | 1.44 | 1.46 | 12.40M | +0.69% |
| 2026-09-02 | 1.37 | 1.48 | 1.36 | 1.45 | 11.50M | +5.84% |
| 2026-09-01 | 1.45 | 1.49 | 1.35 | 1.37 | 12.51M | -5.52% |
| 2026-08-31 | 1.47 | 1.50 | 1.44 | 1.45 | 11.00M | -2.68% |
| 2026-08-28 | 1.50 | 1.55 | 1.45 | 1.49 | 12.38M | +0.68% |
UWMC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -70.1% over the past year, below its 5-year annualized CAGR of -26.6%. 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 $6.15. Current 1-year return of -70.1% 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.