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)

5.800 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Jan 15, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2025	5.573	5.798	5.543	5.739	9,853,861	+0.01(+0.17%)
Nov 28, 2025	5.690	5.778	5.651	5.729	3,790,372	+0.08(+1.39%)
Nov 26, 2025	5.582	5.769	5.563	5.651	6,724,674	+0.05(+0.87%)
Nov 25, 2025	5.171	5.622	5.166	5.602	11,727,833	+0.46(+8.95%)
Nov 24, 2025	5.112	5.152	5.024	5.142	6,694,809	+0.10(+1.94%)
Nov 21, 2025	4.799	5.068	4.799	5.044	9,911,360	+0.29(+6.19%)
Nov 20, 2025	4.965	5.122	4.740	4.750	9,021,926	-0.15(-3.00%)
Nov 19, 2025	4.887	4.921	4.770	4.897	7,356,594	+0.04(+0.81%)
Nov 18, 2025	4.799	4.916	4.711	4.858	8,607,106	+0.06(+1.22%)
Nov 17, 2025	4.995	5.005	4.721	4.799	12,671,056	-0.20(-3.92%)
Nov 14, 2025	4.956	5.073	4.912	4.995	7,771,867	-0.04(-0.78%)
Nov 13, 2025	5.387	5.416	5.014	5.034	11,101,798	-0.36(-6.72%)
Nov 12, 2025	5.406	5.445	5.259	5.396	8,385,382	+0.04(+0.73%)
Nov 11, 2025	5.338	5.410	5.240	5.357	12,210,851	+0.03(+0.55%)
Nov 10, 2025	5.240	5.445	5.191	5.328	15,314,039	+0.19(+3.62%)
Nov 07, 2025	4.985	5.171	4.936	5.142	11,723,771	+0.16(+3.14%)
Nov 06, 2025	5.387	5.538	4.892	4.985	21,258,126	-0.56(-10.07%)
Nov 05, 2025	5.700	5.749	5.504	5.543	10,403,773	-0.12(-2.08%)
Nov 04, 2025	5.720	5.729	5.582	5.661	9,060,361	-0.07(-1.20%)

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