XNYS
Datos históricos de UWM Holdings Corporation
UWM Holdings Corporation · UWMC
$1.08
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:17 UTC
- Variación en el periodo
- −79.81%
- Máximo
- US$6.15
- 16 de enero de 2026
- Mínimo
- US$0.93
- 6 de agosto de 2026
- Volumen medio diario
- 16.65 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.10 | 1.11 | 1.07 | 1.08 | −0.92% | 12.83 M |
| 8 oct 2026 | 1.14 | 1.14 | 1.09 | 1.09 | −3.54% | 11.97 M |
| 7 oct 2026 | 1.16 | 1.20 | 1.10 | 1.13 | −5.83% | 13.35 M |
| 6 oct 2026 | 1.30 | 1.32 | 1.16 | 1.20 | −6.98% | 13.77 M |
| 5 oct 2026 | 1.26 | 1.31 | 1.16 | 1.29 | +2.38% | 13.81 M |
| 2 oct 2026 | 1.25 | 1.33 | 1.22 | 1.26 | +5.00% | 16.28 M |
| 1 oct 2026 | 1.19 | 1.22 | 1.15 | 1.20 | +1.69% | 12.92 M |
| 30 sep 2026 | 1.25 | 1.26 | 1.18 | 1.18 | −4.84% | 9.72 M |
| 29 sep 2026 | 1.23 | 1.27 | 1.22 | 1.24 | −0.80% | 7.8 M |
| 28 sep 2026 | 1.20 | 1.26 | 1.15 | 1.25 | +2.46% | 11.34 M |
| 25 sep 2026 | 1.22 | 1.25 | 1.20 | 1.22 | 0.00% | 8.73 M |
| 24 sep 2026 | 1.22 | 1.23 | 1.15 | 1.22 | 0.00% | 20.33 M |
| 23 sep 2026 | 1.25 | 1.27 | 1.21 | 1.22 | −3.17% | 8.62 M |
| 22 sep 2026 | 1.28 | 1.31 | 1.24 | 1.26 | 0.00% | 12.02 M |
| 21 sep 2026 | 1.27 | 1.31 | 1.20 | 1.26 | +0.80% | 12.49 M |
| 18 sep 2026 | 1.24 | 1.30 | 1.23 | 1.25 | −0.79% | 15.67 M |
| 17 sep 2026 | 1.26 | 1.28 | 1.22 | 1.26 | +2.44% | 10.54 M |
| 16 sep 2026 | 1.30 | 1.32 | 1.20 | 1.23 | −3.91% | 14.31 M |
| 15 sep 2026 | 1.35 | 1.39 | 1.28 | 1.28 | −3.76% | 17.18 M |
| 14 sep 2026 | 1.31 | 1.37 | 1.30 | 1.33 | −1.48% | 13.02 M |
| 11 sep 2026 | 1.36 | 1.38 | 1.31 | 1.35 | +0.75% | 8.31 M |
| 10 sep 2026 | 1.35 | 1.37 | 1.33 | 1.34 | −2.19% | 10.31 M |
| 9 sep 2026 | 1.39 | 1.41 | 1.36 | 1.37 | −1.44% | 7.1 M |
| 8 sep 2026 | 1.46 | 1.50 | 1.39 | 1.39 | −5.44% | 10.62 M |
| 4 sep 2026 | 1.44 | 1.49 | 1.44 | 1.47 | +0.68% | 7 M |
| 3 sep 2026 | 1.48 | 1.53 | 1.44 | 1.46 | +0.69% | 12.4 M |
| 2 sep 2026 | 1.37 | 1.48 | 1.36 | 1.45 | +5.84% | 11.5 M |
| 1 sep 2026 | 1.45 | 1.49 | 1.35 | 1.37 | −5.52% | 12.51 M |
| 31 ago 2026 | 1.47 | 1.50 | 1.44 | 1.45 | −2.68% | 11 M |
| 28 ago 2026 | 1.50 | 1.55 | 1.45 | 1.49 | +0.68% | 12.38 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.