Quantcast

Historical Stock Prices

(ETF)
UWM 
$62.78
*  
1.20
1.95%
Get UWM Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 62.22 63.32 61.8 62.78 175,067
01/17/2019 60.03 62 60.03 61.58 108,871
01/16/2019 59.79 61.11 59.79 60.56 380,282
01/15/2019 58.92 59.83 58.55 59.69 851,875
01/14/2019 59.2 59.59 58.5203 58.65 177,700
01/11/2019 59.34 60.09 59.02 59.91 128,483
01/10/2019 58.5 59.88 57.95 59.85 197,458
01/09/2019 58.7 59.5595 58.17 59.18 210,831
01/08/2019 57.53 58.28 56.37 58.26 182,317
01/07/2019 54.68 57.105 54.4 56.54 276,812
01/04/2019 52.14 54.9 51.95 54.6 254,002
01/03/2019 52.12 52.68 50.4 50.78 626,280
01/02/2019 50.8 53.14 50.2988 52.79 417,484
12/31/2018 52.06 52.2143 50.54 52.13 645,250
12/28/2018 51.04 52.95 50.36 51.35 223,219
12/27/2018 49.33 50.95 47.54 50.95 371,750
12/26/2018 46.58 50.7661 46.25 50.62 268,341
12/24/2018 47.73 48.2 46.41 46.5 144,977
12/21/2018 51.42 51.79 48 48.17 251,622
12/20/2018 52.4 52.95 49.73 50.97 309,847
12/19/2018 54.92 56.3 52.1 52.69 256,873
12/18/2018 56.07 56.82 54.6 54.95 218,516
12/17/2018 57.27 58.26 54.45 55.01 208,306
12/14/2018 58.58 59.85 57.27 57.67 100,278
12/13/2018 61.59 61.968 59.33 59.5 262,227
12/12/2018 61.29 62.83 61.18 61.2 125,532
12/11/2018 61.93 62.33 59.25 60.05 111,915
12/10/2018 60.74 61.12 58.4 60.26 576,776
12/07/2018 63.24 64.195 59.99 60.62 222,301
12/06/2018 61.82 63.27 60.09 63.25 411,164
12/04/2018 69.26 69.56 63.32 63.66 556,798
12/03/2018 69.9 69.9 67.76 69.59 195,946
11/30/2018 67.25 68.44 66.94 68.31 135,942
11/29/2018 67.4 68.342 66.39 67.59 528,443
11/28/2018 65.33 68.08 64.06 68.02 265,044
11/27/2018 65.31 65.8 64.57 64.84 177,461
11/26/2018 65.45 66.38 64.9901 65.87 336,914
11/23/2018 63.25 65.32 63.25 64.23 66,261
11/21/2018 63.3 65.47 63.0311 64.28 265,175
11/20/2018 63.68 64.71 62.26 62.64 292,578
11/19/2018 67.64 67.89 64.67 65.13 257,494
11/16/2018 66.64 68.17 66.22 67.85 271,359
11/15/2018 64.86 67.75 64.58 67.61 332,226
11/14/2018 67.8 68.33 64.91 65.66 533,182
11/13/2018 67.59 68.9 66.5 66.68 233,392
11/12/2018 69.86 69.98 66.96 67.15 290,085
11/09/2018 71.61 71.61 68.87 69.91 133,570
11/08/2018 72.3 73.4 72 72.56 165,207
11/07/2018 71.16 72.96 70.6605 72.92 191,028
11/06/2018 69.53 70.89 69.5093 70.52 132,836
11/05/2018 69.96 70.39 68.45 69.83 159,307
11/02/2018 69.92 70.6502 68.56 69.82 253,012
11/01/2018 67.17 69.65 67.12 69.39 150,507
10/31/2018 67.54 68 66.46 66.59 159,551
10/30/2018 63.68 66.27 63.57 66.13 275,382
10/29/2018 65.68 66.928 62.12 63.6 222,066
10/26/2018 64.27 65.89 61.79 64.2 234,436
10/25/2018 63.55 66.21 63.36 65.6 298,432
10/24/2018 67.82 68.3 62.86 62.98 253,167
10/23/2018 67.37 69.16 65.62 68.09 265,701
10/22/2018 70.04 70.56 68.89 69.29 204,473
10/19/2018 71.62 72.36 69.09 69.6 280,017
10/18/2018 73.34 73.6 70.617 71.23 154,612
*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?

Smart Portfolio