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)

4.410 -0.140 (-3.08%)

Official Closing Price Updated: 7:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	4.480	4.580	4.400	4.410	17,663,832	-0.14(-3.08%)
Feb 26, 2026	4.150	4.560	4.140	4.550	29,956,212	+0.39(+9.37%)
Feb 25, 2026	4.450	4.560	3.785	4.160	57,763,984	-0.40(-8.77%)
Feb 24, 2026	4.510	4.595	4.410	4.560	14,164,761	+0.03(+0.66%)
Feb 23, 2026	4.580	4.610	4.440	4.530	11,027,644	-0.09(-1.95%)
Feb 20, 2026	4.800	4.800	4.600	4.620	17,230,660	-0.18(-3.75%)
Feb 19, 2026	4.790	4.830	4.680	4.800	12,112,520	-0.01(-0.21%)
Feb 18, 2026	4.810	4.940	4.741	4.810	11,504,578	-0.03(-0.62%)
Feb 17, 2026	4.870	4.975	4.825	4.840	13,763,378	-0.05(-1.02%)
Feb 13, 2026	4.790	5.080	4.745	4.890	15,262,035	+0.19(+4.04%)
Feb 12, 2026	4.740	4.820	4.665	4.700	10,849,753	+0.03(+0.64%)
Feb 11, 2026	4.770	4.810	4.570	4.670	13,612,010	-0.17(-3.51%)
Feb 10, 2026	4.700	4.900	4.670	4.840	16,967,804	+0.21(+4.54%)
Feb 09, 2026	4.690	4.800	4.515	4.630	13,417,687	-0.12(-2.53%)
Feb 06, 2026	5.260	5.260	4.680	4.750	25,504,846	-0.40(-7.77%)
Feb 05, 2026	5.020	5.190	4.930	5.150	16,814,596	+0.01(+0.19%)
Feb 04, 2026	5.040	5.170	4.880	5.140	21,683,050	+0.06(+1.18%)
Feb 03, 2026	5.220	5.490	5.000	5.080	31,690,204	-0.05(-0.97%)
Feb 02, 2026	4.890	5.410	4.795	5.130	30,578,464	+0.22(+4.48%)
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%)

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