Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

UWM Holdings Corporation Class A Common Stock (NY:UWMC)

4.910 -0.790 (-13.86%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2026 5.320 5.380 4.810 4.910 42,072,392 -0.79(-13.86%)
Jan 29, 2026 5.910 5.930 5.680 5.700 15,145,045 -0.19(-3.23%)
Jan 28, 2026 5.850 5.965 5.800 5.890 12,118,052 +0.03(+0.51%)
Jan 27, 2026 5.790 5.900 5.700 5.860 9,277,707 +0.08(+1.38%)
Jan 26, 2026 5.820 5.820 5.670 5.780 8,582,793 -0.01(-0.17%)
Jan 23, 2026 5.750 5.980 5.695 5.790 16,087,553 -0.01(-0.17%)
Jan 22, 2026 5.850 5.970 5.762 5.800 10,261,446 +0.01(+0.17%)
Jan 21, 2026 5.740 5.870 5.640 5.790 16,092,352 +0.02(+0.35%)
Jan 20, 2026 5.850 5.920 5.700 5.770 22,372,928 -0.33(-5.41%)
Jan 16, 2026 5.770 6.150 5.755 6.100 32,448,764 +0.30(+5.17%)
Jan 15, 2026 5.450 5.825 5.450 5.800 24,682,140 +0.35(+6.42%)
Jan 14, 2026 5.380 5.580 5.260 5.450 18,482,418 +0.08(+1.49%)
Jan 13, 2026 5.380 5.470 5.230 5.370 14,542,878 +0.03(+0.56%)
Jan 12, 2026 5.230 5.435 5.195 5.340 16,551,661 -0.02(-0.37%)
Jan 09, 2026 4.960 5.470 4.945 5.360 49,599,996 +0.65(+13.80%)
Jan 08, 2026 4.580 4.830 4.525 4.710 14,223,939 +0.08(+1.73%)
Jan 07, 2026 4.540 4.835 4.520 4.630 20,237,624 +0.12(+2.66%)
Jan 06, 2026 4.360 4.540 4.310 4.510 14,729,396 +0.06(+1.35%)
Jan 05, 2026 4.380 4.518 4.280 4.450 14,737,137 +0.04(+0.91%)
Jan 02, 2026 4.410 4.460 4.340 4.410 8,903,598 +0.03(+0.68%)
Dec 31, 2025 4.400 4.410 4.330 4.380 8,626,573 -0.04(-0.90%)
Dec 30, 2025 4.370 4.480 4.355 4.420 10,074,101 +0.02(+0.45%)
Dec 29, 2025 4.560 4.580 4.380 4.400 11,906,636 -0.19(-4.14%)
Dec 26, 2025 4.650 4.650 4.535 4.590 8,967,816 -0.06(-1.29%)
Dec 24, 2025 4.650 4.690 4.610 4.650 4,548,750 +0.02(+0.43%)
Dec 23, 2025 4.820 4.865 4.625 4.630 9,110,040 -0.24(-4.93%)
Dec 22, 2025 4.900 4.960 4.850 4.870 5,694,963 +0.00(+0.00%)
Dec 19, 2025 4.800 4.935 4.770 4.870 24,711,732 +0.02(+0.41%)
Dec 18, 2025 4.820 4.880 4.760 4.850 30,493,384 +0.10(+2.11%)
Dec 17, 2025 4.711 4.907 4.642 4.750 42,990,380 -0.26(-5.27%)
Dec 16, 2025 5.112 5.137 4.907 5.014 10,934,978 -0.15(-2.85%)
Dec 15, 2025 5.318 5.318 4.995 5.161 12,839,878 -0.11(-2.04%)
Dec 12, 2025 5.465 5.504 5.259 5.269 4,654,145 -0.19(-3.41%)
Dec 11, 2025 5.573 5.695 5.445 5.455 7,322,937 -0.04(-0.71%)
Dec 10, 2025 5.406 5.582 5.377 5.494 10,260,239 +0.06(+1.08%)
Dec 09, 2025 5.524 5.529 5.377 5.436 5,791,206 -0.09(-1.60%)
Dec 08, 2025 5.612 5.641 5.469 5.524 7,237,200 -0.09(-1.57%)
Dec 05, 2025 5.651 5.808 5.534 5.612 8,594,914 -0.07(-1.21%)
Dec 04, 2025 5.524 5.690 5.507 5.680 6,818,805 +0.13(+2.29%)
Dec 03, 2025 5.563 5.680 5.514 5.553 5,587,232 +0.03(+0.53%)
Dec 02, 2025 5.788 5.847 5.509 5.524 8,166,996 -0.22(-3.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.