UWM Holdings Corporation (UWMC) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -14.1%
- 3M
- -39.0%
- YTD
- -72.3%
- 1Y
- -81.1%
- 3Y
- -37.0%
- 5Y
- -29.1%
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
- -58.7%
UWMC Stock Price Trajectory (2020–2026)
As of September 25, 2026, UWM Holdings Corporation (UWMC) trades at $1.22, representing a -81.1% return over the past year. The stock has delivered a -54.3% total return over five years (-29.1% 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 -91.5%, currently trading 63% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers RKT (-39.1% 1Y), PFSI (-47.1% 1Y), and GHLD (+0.4% 1Y), UWMC has underperformed the peer group average. Compare UWMC vs RKT →
UWMC Historical Price Data · from 2020
Rows 1–50 of 1,619| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 1.22 | 1.23 | 1.16 | 1.22 | 20.30M | 0.00% |
| 2026-09-23 | 1.25 | 1.27 | 1.21 | 1.22 | 8.61M | -3.17% |
| 2026-09-22 | 1.28 | 1.30 | 1.24 | 1.26 | 11.86M | 0.00% |
| 2026-09-21 | 1.23 | 1.27 | 1.23 | 1.26 | 12.43M | +0.80% |
| 2026-09-18 | 1.24 | 1.30 | 1.24 | 1.25 | 15.40M | -0.79% |
| 2026-09-17 | 1.26 | 1.28 | 1.22 | 1.26 | 10.50M | +2.44% |
| 2026-09-16 | 1.31 | 1.32 | 1.20 | 1.23 | 14.10M | -3.91% |
| 2026-09-15 | 1.35 | 1.39 | 1.28 | 1.28 | 17.15M | -3.76% |
| 2026-09-14 | 1.33 | 1.37 | 1.30 | 1.33 | 13.02M | -1.48% |
| 2026-09-11 | 1.36 | 1.38 | 1.31 | 1.35 | 8.30M | +0.75% |
| 2026-09-10 | 1.35 | 1.37 | 1.32 | 1.34 | 10.31M | -2.19% |
| 2026-09-09 | 1.40 | 1.40 | 1.36 | 1.37 | 7.08M | -1.44% |
| 2026-09-08 | 1.46 | 1.50 | 1.39 | 1.39 | 10.56M | -5.44% |
| 2026-09-04 | 1.45 | 1.49 | 1.44 | 1.47 | 6.98M | +0.68% |
| 2026-09-03 | 1.49 | 1.53 | 1.44 | 1.46 | 12.39M | +0.69% |
| 2026-09-02 | 1.37 | 1.48 | 1.36 | 1.45 | 11.50M | +4.32% |
| 2026-09-01 | 1.45 | 1.49 | 1.35 | 1.39 | 10.00M | -4.14% |
| 2026-08-31 | 1.47 | 1.50 | 1.44 | 1.45 | 10.95M | -2.68% |
| 2026-08-28 | 1.50 | 1.55 | 1.45 | 1.49 | 12.34M | +0.68% |
| 2026-08-27 | 1.47 | 1.49 | 1.42 | 1.48 | 11.97M | +1.37% |
| 2026-08-26 | 1.49 | 1.50 | 1.43 | 1.46 | 10.78M | -3.31% |
| 2026-08-25 | 1.51 | 1.54 | 1.40 | 1.51 | 12.57M | +6.34% |
| 2026-08-24 | 1.42 | 1.45 | 1.35 | 1.42 | 10.22M | +1.43% |
| 2026-08-21 | 1.44 | 1.45 | 1.39 | 1.40 | 15.44M | -1.41% |
| 2026-08-20 | 1.48 | 1.48 | 1.42 | 1.42 | 10.54M | -4.70% |
| 2026-08-19 | 1.48 | 1.57 | 1.47 | 1.49 | 10.49M | +3.47% |
| 2026-08-18 | 1.48 | 1.50 | 1.42 | 1.44 | 9.48M | -3.36% |
| 2026-08-17 | 1.57 | 1.58 | 1.46 | 1.49 | 14.31M | -6.29% |
| 2026-08-14 | 1.64 | 1.67 | 1.55 | 1.59 | 15.39M | -2.45% |
| 2026-08-13 | 1.53 | 1.67 | 1.52 | 1.63 | 22.61M | +7.95% |
| 2026-08-12 | 1.55 | 1.61 | 1.44 | 1.51 | 35.78M | -1.31% |
| 2026-08-11 | 1.39 | 1.55 | 1.39 | 1.53 | 29.98M | +8.51% |
| 2026-08-10 | 1.29 | 1.44 | 1.27 | 1.41 | 37.63M | +10.16% |
| 2026-08-07 | 1.27 | 1.32 | 1.17 | 1.28 | 37.91M | +6.67% |
| 2026-08-06 | 1.14 | 1.26 | 0.93 | 1.20 | 111.84M | -34.78% |
| 2026-08-05 | 1.95 | 1.95 | 1.81 | 1.84 | 21.88M | -5.64% |
| 2026-08-04 | 1.92 | 1.98 | 1.92 | 1.95 | 15.13M | +1.56% |
| 2026-08-03 | 1.86 | 1.97 | 1.84 | 1.92 | 21.11M | +5.49% |
| 2026-07-31 | 1.86 | 1.88 | 1.80 | 1.82 | 16.76M | -2.15% |
| 2026-07-30 | 1.99 | 2.00 | 1.82 | 1.86 | 17.19M | -6.06% |
| 2026-07-29 | 1.93 | 2.05 | 1.88 | 1.98 | 14.82M | +6.45% |
| 2026-07-28 | 1.84 | 1.93 | 1.82 | 1.86 | 15.60M | +1.09% |
| 2026-07-27 | 1.84 | 1.89 | 1.82 | 1.84 | 12.39M | +0.55% |
| 2026-07-24 | 1.75 | 1.87 | 1.75 | 1.83 | 16.27M | +5.17% |
| 2026-07-23 | 1.80 | 1.82 | 1.72 | 1.74 | 15.04M | -5.43% |
| 2026-07-22 | 1.91 | 1.94 | 1.82 | 1.84 | 13.36M | -3.16% |
| 2026-07-21 | 1.89 | 1.93 | 1.84 | 1.90 | 15.45M | +0.53% |
| 2026-07-20 | 2.02 | 2.02 | 1.87 | 1.89 | 21.71M | -6.44% |
| 2026-07-17 | 2.02 | 2.06 | 2.02 | 2.02 | 8.72M | -1.46% |
| 2026-07-16 | 2.03 | 2.10 | 2.02 | 2.05 | 12.21M | +0.99% |
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 -81.1% over the past year, below its 5-year annualized CAGR of -29.1%. 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 $6.51. Current 1-year return of -81.1% 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.