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)

5.860 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 01, 2025	5.690	5.920	5.660	5.860	9,650,689	+0.01(+0.17%)
Nov 28, 2025	5.810	5.900	5.770	5.850	3,712,220	+0.08(+1.39%)
Nov 26, 2025	5.700	5.890	5.680	5.770	6,586,021	+0.05(+0.87%)
Nov 25, 2025	5.280	5.740	5.275	5.720	11,486,022	+0.47(+8.95%)
Nov 24, 2025	5.220	5.260	5.130	5.250	6,556,772	+0.10(+1.94%)
Nov 21, 2025	4.900	5.175	4.900	5.150	9,707,002	+0.30(+6.19%)
Nov 20, 2025	5.070	5.230	4.840	4.850	8,835,907	-0.15(-3.00%)
Nov 19, 2025	4.990	5.025	4.870	5.000	7,204,912	+0.04(+0.81%)
Nov 18, 2025	4.900	5.020	4.810	4.960	8,429,640	+0.06(+1.22%)
Nov 17, 2025	5.100	5.110	4.820	4.900	12,409,797	-0.20(-3.92%)
Nov 14, 2025	5.060	5.180	5.015	5.100	7,611,623	-0.04(-0.78%)
Nov 13, 2025	5.500	5.530	5.120	5.140	10,872,895	-0.37(-6.72%)
Nov 12, 2025	5.520	5.560	5.370	5.510	8,212,488	+0.04(+0.73%)
Nov 11, 2025	5.450	5.523	5.350	5.470	11,959,081	+0.03(+0.55%)
Nov 10, 2025	5.350	5.560	5.300	5.440	14,998,286	+0.19(+3.62%)
Nov 07, 2025	5.090	5.280	5.040	5.250	11,482,044	+0.16(+3.14%)
Nov 06, 2025	5.500	5.655	4.995	5.090	20,819,814	-0.57(-10.07%)
Nov 05, 2025	5.820	5.870	5.620	5.660	10,189,262	-0.12(-2.08%)
Nov 04, 2025	5.840	5.850	5.700	5.780	8,873,549	-0.07(-1.20%)
Nov 03, 2025	5.520	5.850	5.445	5.850	10,403,128	+0.22(+3.91%)
Oct 31, 2025	5.550	5.635	5.490	5.630	14,178,391	+0.04(+0.72%)
Oct 30, 2025	5.580	5.650	5.490	5.590	10,435,404	-0.05(-0.89%)
Oct 29, 2025	5.780	5.900	5.500	5.640	12,375,259	-0.20(-3.42%)
Oct 28, 2025	5.820	5.875	5.770	5.840	7,698,809	-0.01(-0.17%)
Oct 27, 2025	5.860	5.895	5.770	5.850	5,511,408	-0.01(-0.17%)
Oct 24, 2025	5.920	5.950	5.800	5.860	7,379,410	+0.10(+1.74%)
Oct 23, 2025	5.700	5.840	5.690	5.760	8,248,439	+0.03(+0.52%)
Oct 22, 2025	5.640	5.850	5.640	5.730	9,828,449	+0.07(+1.24%)
Oct 21, 2025	5.520	5.730	5.460	5.660	9,025,497	+0.09(+1.62%)
Oct 20, 2025	5.460	5.640	5.390	5.570	7,735,802	+0.17(+3.15%)
Oct 17, 2025	5.260	5.410	5.260	5.400	8,066,631	+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%)

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