Historical Stock Prices

(ETF)
UWM 
$96.71
*  
1.38
1.41%
Get UWM Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading UWM now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-APR-2015 TO 02-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 98.23 98.32 96.06 96.71 158,958
07/01/2015 99.16 99.55 97.1 98.09 171,702
06/30/2015 98.18 98.25 96.81 97.58 239,371
06/29/2015 100.26 100.99 96.43 96.74 271,147
06/26/2015 102.7 103.07 100.75 101.82 148,028
06/25/2015 103.25 103.25 101.59 102.38 73,754
06/24/2015 103.76 104.35 102.23 102.52 169,947
06/23/2015 103.78 104.39 103.34 104.28 131,586
06/22/2015 103.41 104 102.96 103.84 255,326
06/19/2015 102.41 102.9075 102.052 102.37 173,207
06/18/2015 100.72 103.03 100.72 102.59 374,515
06/17/2015 100.68 101.05 99.53 99.85 263,098
06/16/2015 98.47 100.53 98.47 100.18 446,413
06/15/2015 98.09 99.18 96.29 98.8 387,663
06/12/2015 99.48 99.68 98.704 99.4 98,637
06/11/2015 99.87 100.33 99.44 100.04 160,754
06/10/2015 97.82 100.25 97.78 99.44 232,729
06/09/2015 97.63 97.77 95.67 97.09 243,933
06/08/2015 98.35 98.73 97.36 97.77 190,160
06/05/2015 96.82 98.84 95.4 98.63 276,019
06/04/2015 98.23 98.9347 96.57 97.36 421,547
06/03/2015 97.69 99.45 97.24 99.22 269,062
06/02/2015 96.02 98.49 95.7 97.33 304,213
06/01/2015 97.46 97.85 95.1 96.94 757,410
05/29/2015 97.37 97.56 95.44 96.28 299,117
05/28/2015 97.11 97.54 96.17 97.5 140,902
05/27/2015 95.5 97.83 94.6101 97.65 342,884
05/26/2015 96.43 96.43 94.23 95.35 301,456
05/22/2015 97.68 98.4 96.52 97.25 233,435
05/21/2015 98.1 98.82 97.26 97.97 255,888
05/20/2015 98.33 98.78 97.09 98.23 259,771
05/19/2015 97.83 98.1299 97.02 97.91 190,428
05/18/2015 95.66 98.33 95.26 98.1 313,686
05/15/2015 95.92 96.09 95.01 96.09 227,468
05/14/2015 95.18 96.297 94.29 96.14 218,831
05/13/2015 94.67 95.23 93.47 94.27 249,183
05/12/2015 93.98 94.89 91.75 94.3 321,537
05/11/2015 94.41 96.03 94.28 94.54 258,464
05/08/2015 94.87 95.39 94.15 94.55 243,958
05/07/2015 92.21 93.8 91.43 93.09 409,020
05/06/2015 92.12 92.71 90.84 92.33 428,973
05/05/2015 94.07 94.45 90.91 91.72 1,061,335
05/04/2015 93.7 95.61 93.57 94.11 337,865
05/01/2015 92.91 93.76 91.88 93.57 347,902
04/30/2015 95.31 95.7 91.62 92.29 607,093
04/29/2015 97.35 98.08 96.14 96.42 234,363
04/28/2015 97.49 98.85 95.58 98.59 293,693
04/27/2015 100.17 101.27 96.79 97.38 430,118
04/24/2015 100.44 100.44 99.43 99.7 110,658
04/23/2015 99.12 100.7 98.8 100.33 171,008
04/22/2015 99.1 99.69 97.49 99.41 265,998
04/21/2015 100 100.22 99 99.12 113,607
04/20/2015 98.44 99.8 98.05 99.27 158,442
04/17/2015 98.59 99.21 96.51 97.48 273,054
04/16/2015 100.74 101.13 100.25 100.63 555,651
04/15/2015 100.21 101.71 99.8493 100.92 135,584
04/14/2015 99.68 100.08 98.03 99.39 124,690
04/13/2015 99.41 100.57 99.32 99.48 167,260
04/10/2015 99.13 99.6054 98.85 99.3 92,716
04/09/2015 98.99 99.5303 96.5 98.45 213,378
04/08/2015 97.51 99.4 97.51 99.08 353,411
04/07/2015 98.32 99.17 97.37 97.37 185,415
04/06/2015 96.7 99.14 96.68 98.66 198,799
04/02/2015 97.45 98.86 97.33 97.86 229,666
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?