UWM Holdings Corporation (UWMC)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 7.08 | 7.27 | 7.03 | 7.13 | 7.13 | 1,722,193 |
| 06 may 2024 | 6.87 | 7.15 | 6.87 | 7.08 | 7.08 | 1,818,800 |
| 03 may 2024 | 6.86 | 6.95 | 6.69 | 6.80 | 6.80 | 2,446,100 |
| 02 may 2024 | 6.51 | 6.75 | 6.41 | 6.75 | 6.75 | 1,347,500 |
| 01 may 2024 | 6.30 | 6.55 | 6.30 | 6.39 | 6.39 | 1,471,300 |
| 30 abr 2024 | 6.27 | 6.38 | 6.26 | 6.30 | 6.30 | 971,600 |
| 29 abr 2024 | 6.45 | 6.52 | 6.28 | 6.33 | 6.33 | 1,259,700 |
| 26 abr 2024 | 6.43 | 6.54 | 6.38 | 6.39 | 6.39 | 979,100 |
| 25 abr 2024 | 6.40 | 6.47 | 6.22 | 6.39 | 6.39 | 2,202,700 |
| 24 abr 2024 | 6.39 | 6.60 | 6.36 | 6.56 | 6.56 | 1,781,800 |
| 23 abr 2024 | 6.23 | 6.44 | 6.23 | 6.41 | 6.41 | 1,469,700 |
| 22 abr 2024 | 6.18 | 6.26 | 6.15 | 6.25 | 6.25 | 1,419,100 |
| 19 abr 2024 | 6.14 | 6.23 | 6.10 | 6.15 | 6.15 | 1,598,800 |
| 18 abr 2024 | 6.18 | 6.26 | 6.13 | 6.17 | 6.17 | 1,055,700 |
| 17 abr 2024 | 6.15 | 6.18 | 6.03 | 6.10 | 6.10 | 1,373,200 |
| 16 abr 2024 | 6.03 | 6.13 | 5.98 | 6.11 | 6.11 | 1,028,500 |
| 15 abr 2024 | 6.29 | 6.31 | 5.98 | 6.07 | 6.07 | 2,030,400 |
| 12 abr 2024 | 6.28 | 6.41 | 6.26 | 6.28 | 6.28 | 1,119,900 |
| 11 abr 2024 | 6.32 | 6.50 | 6.26 | 6.38 | 6.38 | 2,189,300 |
| 10 abr 2024 | 6.50 | 6.60 | 6.18 | 6.26 | 6.26 | 2,790,100 |
| 09 abr 2024 | 6.41 | 6.78 | 6.26 | 6.76 | 6.76 | 3,669,100 |
| 08 abr 2024 | 6.50 | 6.53 | 6.24 | 6.33 | 6.33 | 2,113,200 |
| 05 abr 2024 | 6.38 | 6.58 | 6.32 | 6.45 | 6.45 | 2,191,400 |
| 04 abr 2024 | 6.15 | 6.55 | 6.08 | 6.45 | 6.45 | 6,325,600 |
| 03 abr 2024 | 6.01 | 6.16 | 5.86 | 6.10 | 6.10 | 6,133,000 |
| 02 abr 2024 | 6.53 | 6.55 | 5.96 | 6.00 | 6.00 | 7,162,300 |
| 01 abr 2024 | 7.27 | 7.27 | 6.55 | 6.56 | 6.56 | 4,348,000 |
| 28 mar 2024 | 7.31 | 7.53 | 7.17 | 7.26 | 7.26 | 3,898,700 |
| 27 mar 2024 | 7.36 | 7.41 | 7.16 | 7.21 | 7.21 | 1,958,600 |
| 26 mar 2024 | 7.50 | 7.51 | 7.20 | 7.29 | 7.29 | 2,003,000 |
| 25 mar 2024 | 7.60 | 7.75 | 7.43 | 7.43 | 7.43 | 1,990,700 |
| 22 mar 2024 | 7.47 | 7.66 | 7.38 | 7.62 | 7.62 | 2,156,800 |
| 21 mar 2024 | 7.18 | 7.55 | 7.15 | 7.49 | 7.49 | 2,595,800 |
| 20 mar 2024 | 6.74 | 7.16 | 6.73 | 7.15 | 7.15 | 1,571,000 |
| 19 mar 2024 | 6.65 | 6.77 | 6.51 | 6.75 | 6.75 | 1,167,800 |
| 19 mar 2024 | 0.1 Dividendo | |||||
| 18 mar 2024 | 6.80 | 6.88 | 6.69 | 6.79 | 6.69 | 1,113,700 |
| 15 mar 2024 | 6.67 | 6.78 | 6.67 | 6.74 | 6.64 | 2,633,700 |
| 14 mar 2024 | 6.91 | 6.91 | 6.70 | 6.71 | 6.61 | 1,800,700 |
| 13 mar 2024 | 6.77 | 6.98 | 6.73 | 6.91 | 6.81 | 1,569,300 |
| 12 mar 2024 | 6.83 | 6.88 | 6.67 | 6.77 | 6.67 | 911,800 |
| 11 mar 2024 | 6.60 | 6.82 | 6.58 | 6.81 | 6.71 | 1,770,300 |
| 08 mar 2024 | 6.61 | 6.75 | 6.61 | 6.66 | 6.56 | 1,072,100 |
| 07 mar 2024 | 6.56 | 6.63 | 6.45 | 6.58 | 6.48 | 819,500 |
| 06 mar 2024 | 6.44 | 6.52 | 6.38 | 6.49 | 6.39 | 1,207,400 |
| 05 mar 2024 | 6.34 | 6.43 | 6.25 | 6.36 | 6.27 | 1,339,800 |
| 04 mar 2024 | 6.57 | 6.58 | 6.39 | 6.40 | 6.31 | 1,198,100 |
| 01 mar 2024 | 6.46 | 6.68 | 6.34 | 6.57 | 6.47 | 1,172,000 |
| 29 feb 2024 | 6.40 | 6.55 | 6.30 | 6.38 | 6.29 | 1,343,700 |
| 28 feb 2024 | 6.26 | 6.43 | 5.82 | 6.37 | 6.28 | 3,470,900 |
| 27 feb 2024 | 6.57 | 6.88 | 6.53 | 6.71 | 6.61 | 1,775,700 |
| 26 feb 2024 | 6.66 | 6.74 | 6.52 | 6.55 | 6.45 | 914,500 |
| 23 feb 2024 | 6.69 | 6.78 | 6.63 | 6.69 | 6.59 | 1,365,900 |
| 22 feb 2024 | 6.72 | 6.78 | 6.60 | 6.63 | 6.53 | 1,338,200 |
| 21 feb 2024 | 6.74 | 6.74 | 6.59 | 6.67 | 6.57 | 911,400 |
| 20 feb 2024 | 6.79 | 6.81 | 6.71 | 6.77 | 6.67 | 689,400 |
| 16 feb 2024 | 6.88 | 6.97 | 6.85 | 6.86 | 6.76 | 665,100 |
| 15 feb 2024 | 6.94 | 7.05 | 6.93 | 7.02 | 6.92 | 833,900 |
| 14 feb 2024 | 6.84 | 6.92 | 6.72 | 6.86 | 6.76 | 790,500 |
| 13 feb 2024 | 6.77 | 6.81 | 6.62 | 6.73 | 6.63 | 1,383,600 |
| 12 feb 2024 | 7.09 | 7.27 | 7.02 | 7.07 | 6.97 | 1,636,900 |
| 09 feb 2024 | 6.91 | 7.12 | 6.85 | 7.06 | 6.96 | 1,121,300 |
| 08 feb 2024 | 6.92 | 6.94 | 6.83 | 6.88 | 6.78 | 952,400 |
| 07 feb 2024 | 6.90 | 6.98 | 6.81 | 6.89 | 6.79 | 1,015,400 |
| 06 feb 2024 | 6.77 | 6.96 | 6.75 | 6.90 | 6.80 | 972,300 |
| 05 feb 2024 | 6.94 | 6.94 | 6.74 | 6.75 | 6.65 | 1,246,600 |
| 02 feb 2024 | 7.00 | 7.09 | 6.83 | 7.07 | 6.97 | 1,171,800 |
| 01 feb 2024 | 6.72 | 7.08 | 6.72 | 7.06 | 6.96 | 1,664,700 |
| 31 ene 2024 | 6.80 | 6.93 | 6.69 | 6.70 | 6.60 | 1,336,400 |
| 30 ene 2024 | 6.68 | 6.87 | 6.64 | 6.82 | 6.72 | 1,712,900 |
| 29 ene 2024 | 6.55 | 6.72 | 6.51 | 6.71 | 6.61 | 627,700 |
| 26 ene 2024 | 6.57 | 6.63 | 6.55 | 6.56 | 6.46 | 811,300 |
| 25 ene 2024 | 6.51 | 6.62 | 6.40 | 6.51 | 6.41 | 859,200 |
| 24 ene 2024 | 6.59 | 6.64 | 6.37 | 6.41 | 6.32 | 1,106,700 |
| 23 ene 2024 | 6.56 | 6.64 | 6.48 | 6.50 | 6.40 | 579,600 |
| 22 ene 2024 | 6.37 | 6.59 | 6.36 | 6.53 | 6.43 | 1,296,000 |
| 19 ene 2024 | 6.20 | 6.35 | 6.13 | 6.35 | 6.26 | 872,800 |
| 18 ene 2024 | 6.17 | 6.23 | 6.05 | 6.20 | 6.11 | 814,800 |
| 17 ene 2024 | 6.13 | 6.16 | 5.99 | 6.10 | 6.01 | 2,711,700 |
| 16 ene 2024 | 6.50 | 6.51 | 6.20 | 6.25 | 6.16 | 2,119,600 |
| 12 ene 2024 | 6.59 | 6.66 | 6.55 | 6.59 | 6.49 | 1,105,200 |
| 11 ene 2024 | 6.64 | 6.64 | 6.39 | 6.56 | 6.46 | 1,241,000 |
| 10 ene 2024 | 6.46 | 6.73 | 6.46 | 6.61 | 6.51 | 1,482,700 |
| 09 ene 2024 | 6.63 | 6.79 | 6.63 | 6.68 | 6.58 | 1,455,100 |
| 08 ene 2024 | 6.70 | 6.83 | 6.68 | 6.72 | 6.62 | 966,000 |
| 05 ene 2024 | 6.53 | 6.80 | 6.46 | 6.68 | 6.58 | 1,074,800 |
| 04 ene 2024 | 6.65 | 6.70 | 6.55 | 6.56 | 6.46 | 1,095,800 |
| 03 ene 2024 | 6.88 | 6.88 | 6.50 | 6.65 | 6.55 | 2,057,400 |
| 02 ene 2024 | 7.04 | 7.18 | 6.84 | 7.02 | 6.92 | 2,352,200 |
| 29 dic 2023 | 7.21 | 7.23 | 7.05 | 7.15 | 7.04 | 1,397,000 |
| 28 dic 2023 | 7.17 | 7.24 | 7.12 | 7.22 | 7.11 | 833,500 |
| 27 dic 2023 | 7.22 | 7.28 | 7.15 | 7.22 | 7.11 | 850,300 |
| 26 dic 2023 | 7.10 | 7.21 | 7.05 | 7.19 | 7.08 | 763,700 |
| 22 dic 2023 | 7.20 | 7.22 | 7.07 | 7.12 | 7.02 | 1,277,400 |
| 21 dic 2023 | 7.22 | 7.24 | 7.04 | 7.16 | 7.05 | 1,436,000 |
| 20 dic 2023 | 7.31 | 7.43 | 7.09 | 7.10 | 7.00 | 2,143,000 |
| 19 dic 2023 | 7.17 | 7.39 | 6.99 | 7.32 | 7.21 | 2,488,700 |
| 19 dic 2023 | 0.1 Dividendo | |||||
| 18 dic 2023 | 7.11 | 7.26 | 6.93 | 7.21 | 7.01 | 2,038,000 |
| 15 dic 2023 | 6.90 | 7.14 | 6.88 | 7.12 | 6.92 | 3,265,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.