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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

5.400 +0.120 (+2.27%)

Official Closing Price Updated: 7:00 PM EDT, Oct 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 17, 2025	5.260	5.410	5.260	5.400	8,066,397	+0.12(+2.27%)
Oct 16, 2025	5.290	5.311	5.190	5.280	10,324,047	-0.04(-0.75%)
Oct 15, 2025	5.480	5.590	5.320	5.320	9,081,730	-0.12(-2.21%)
Oct 14, 2025	5.300	5.500	5.235	5.440	10,021,189	+0.14(+2.64%)
Oct 13, 2025	5.320	5.355	5.175	5.300	6,861,505	-0.05(-0.93%)
Oct 10, 2025	5.390	5.440	5.240	5.350	9,222,856	+0.06(+1.13%)
Oct 09, 2025	5.300	5.370	5.260	5.290	6,015,459	-0.11(-2.04%)
Oct 08, 2025	5.440	5.480	5.325	5.400	8,013,503	+0.05(+0.93%)
Oct 07, 2025	5.600	5.650	5.275	5.350	15,030,464	-0.25(-4.46%)
Oct 06, 2025	5.980	5.980	5.595	5.600	10,200,765	-0.38(-6.35%)
Oct 03, 2025	6.100	6.165	5.935	5.980	13,585,217	-0.09(-1.48%)
Oct 02, 2025	6.270	6.280	5.895	6.070	9,555,128	-0.19(-3.04%)
Oct 01, 2025	6.180	6.306	6.130	6.260	9,629,144	+0.17(+2.79%)
Sep 30, 2025	6.230	6.277	5.940	6.090	8,573,616	-0.13(-2.09%)
Sep 29, 2025	6.200	6.240	5.890	6.220	9,685,919	-0.02(-0.32%)
Sep 26, 2025	6.280	6.380	6.170	6.240	7,039,701	+0.01(+0.16%)
Sep 25, 2025	6.290	6.360	6.180	6.230	6,827,464	-0.21(-3.26%)
Sep 24, 2025	6.380	6.510	6.315	6.440	5,816,696	+0.04(+0.63%)
Sep 23, 2025	6.400	6.540	6.230	6.400	6,702,926	+0.08(+1.27%)
Sep 22, 2025	6.310	6.340	6.050	6.320	12,768,872	-0.08(-1.25%)
Sep 19, 2025	6.580	6.640	6.390	6.400	14,712,564	-0.17(-2.59%)
Sep 18, 2025	6.600	6.655	6.520	6.570	7,422,111	-0.05(-0.76%)
Sep 17, 2025	6.590	6.984	6.467	6.620	11,703,255	+0.07(+1.05%)
Sep 16, 2025	6.650	6.674	6.502	6.551	6,470,137	-0.10(-1.48%)
Sep 15, 2025	6.847	6.886	6.640	6.650	7,678,606	-0.10(-1.46%)
Sep 12, 2025	6.778	6.876	6.699	6.748	6,306,278	-0.06(-0.87%)
Sep 11, 2025	6.709	7.034	6.709	6.807	12,870,816	+0.11(+1.62%)
Sep 10, 2025	6.433	6.787	6.423	6.699	11,295,038	+0.39(+6.25%)
Sep 09, 2025	6.265	6.384	6.216	6.305	7,233,101	-0.06(-0.93%)
Sep 08, 2025	6.206	6.408	6.187	6.364	8,319,459	+0.15(+2.38%)
Sep 05, 2025	6.127	6.285	5.965	6.216	12,081,750	+0.40(+6.95%)
Sep 04, 2025	5.635	5.812	5.615	5.812	6,527,198	+0.22(+3.87%)
Sep 03, 2025	5.477	5.620	5.438	5.595	4,944,988	+0.10(+1.79%)
Sep 02, 2025	5.418	5.561	5.418	5.497	5,754,055	-0.12(-2.11%)
Aug 29, 2025	5.586	5.694	5.527	5.615	7,995,985	+0.12(+2.15%)
Aug 28, 2025	5.645	5.645	5.398	5.497	5,770,470	-0.11(-1.93%)
Aug 27, 2025	5.625	5.655	5.517	5.605	5,807,550	-0.08(-1.39%)
Aug 26, 2025	5.605	5.763	5.581	5.684	8,095,731	+0.08(+1.41%)
Aug 25, 2025	5.714	5.753	5.591	5.605	8,003,851	-0.13(-2.23%)
Aug 22, 2025	5.339	5.802	5.320	5.733	10,191,705	+0.43(+8.18%)
Aug 21, 2025	5.379	5.418	5.192	5.300	8,580,579	-0.16(-2.89%)
Aug 20, 2025	5.507	5.586	5.428	5.458	12,261,380	-0.06(-1.07%)
Aug 19, 2025	5.349	5.595	5.329	5.517	13,522,144	+0.23(+4.28%)
Aug 18, 2025	5.290	5.339	5.201	5.290	7,590,704	-0.01(-0.19%)
Aug 15, 2025	5.487	5.517	5.231	5.300	10,548,518	-0.10(-1.82%)
Aug 14, 2025	5.241	5.477	5.123	5.398	16,854,092	-0.11(-1.97%)
Aug 13, 2025	5.004	5.555	4.990	5.507	19,850,522	+0.52(+10.47%)
Aug 12, 2025	4.581	5.024	4.571	4.985	17,578,522	+0.51(+11.45%)
Aug 11, 2025	4.502	4.601	4.448	4.472	10,043,286	+0.02(+0.44%)
Aug 08, 2025	4.433	4.679	4.364	4.453	12,079,487	+0.02(+0.44%)
Aug 07, 2025	4.532	4.832	4.379	4.433	16,607,593	+0.28(+6.64%)
Aug 06, 2025	4.315	4.329	4.138	4.157	7,155,035	-0.13(-2.99%)
Aug 05, 2025	4.226	4.315	4.167	4.285	7,181,663	+0.07(+1.64%)
Aug 04, 2025	4.167	4.246	4.088	4.216	5,333,783	+0.11(+2.64%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices