WU - The Western Union Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201720.0020.3919.9720.3120.314,093,300
Oct 19, 201719.7319.8719.6419.8619.862,580,900
Oct 18, 201719.7419.9119.7419.7919.793,712,900
Oct 17, 201719.7719.9019.6819.7019.703,401,400
Oct 16, 201719.8219.8819.6519.7619.762,634,000
Oct 13, 201719.7919.9919.7619.7919.791,934,900
Oct 12, 201719.6919.7619.6119.7419.742,787,900
Oct 11, 201719.6019.7419.5419.7419.743,102,600
Oct 10, 201719.5919.6419.5219.6019.602,000,400
Oct 09, 201719.5619.6119.4719.5219.521,882,800
Oct 06, 201719.6519.6719.4319.5219.522,515,100
Oct 05, 201719.4319.7519.3519.6519.653,887,700
Oct 04, 201719.3819.4219.3219.4119.413,916,300
Oct 03, 201719.4019.4819.2719.3819.383,277,900
Oct 02, 201719.2319.4619.1819.4019.404,540,200
Sep 29, 201719.0319.2019.0319.2019.202,905,300
Sep 28, 201718.9719.0918.9219.0619.063,027,800
Sep 27, 201718.8019.0218.7419.0019.003,541,300
Sep 26, 201719.0819.0818.7018.7318.733,967,200
Sep 25, 201718.9419.0918.8619.0319.032,726,900
Sep 22, 201718.9119.0118.8818.9918.992,575,400
Sep 21, 201718.9219.0218.9018.9118.912,509,700
Sep 20, 201719.0519.1218.8818.9518.952,185,700
Sep 19, 201719.1319.1919.0119.0519.052,146,400
Sep 18, 201718.9819.1118.9219.1019.102,430,500
Sep 15, 201718.8519.0118.8318.9118.915,598,700
Sep 14, 201718.9119.0218.8818.9418.942,769,400
Sep 14, 20170.175 Dividend
Sep 13, 201719.2419.3219.1019.1118.933,393,100
Sep 12, 201718.8819.2818.8419.2219.043,432,000
Sep 11, 201718.7919.0518.7918.8918.722,715,000
Sep 08, 201718.5418.8518.4618.6918.523,119,000
Sep 07, 201718.5418.6418.3918.5418.373,800,400
Sep 06, 201718.7418.8118.4818.5118.345,363,000
Sep 05, 201718.7218.7818.5018.6818.514,923,900
Sep 01, 201718.9919.0118.7618.7918.623,893,400
Aug 31, 201719.0519.0818.8818.9218.754,088,200
Aug 30, 201719.0219.0618.7618.9318.764,001,300
Aug 29, 201718.9719.1318.8319.0718.903,047,700
Aug 28, 201719.0819.1718.9819.0418.872,604,400
Aug 25, 201719.0019.1618.9619.0018.831,687,400
Aug 24, 201719.0619.1418.9618.9818.812,451,000
Aug 23, 201718.9919.1218.9718.9718.803,018,300
Aug 22, 201718.9119.0518.8819.0318.861,991,900
Aug 21, 201718.8518.9918.8218.8818.712,157,300
Aug 18, 201718.9518.9518.8018.8818.713,946,900
Aug 17, 201719.3619.4918.9919.0018.833,817,400
Aug 16, 201719.2519.5219.2419.3819.203,954,600
Aug 15, 201719.1419.2819.0819.2219.043,090,900
Aug 14, 201719.0519.2419.0519.1418.962,538,900
Aug 11, 201718.8619.0718.8518.9018.733,227,700
Aug 10, 201719.1919.2618.9118.9118.743,621,800
Aug 09, 201719.2119.2819.1619.2819.102,397,000
Aug 08, 201719.3319.5619.2919.3019.122,898,700
Aug 07, 201719.7019.7319.3519.3819.204,443,300
Aug 04, 201720.0720.4019.5919.7219.548,103,200
Aug 03, 201719.4419.6619.3919.5819.404,528,500
Aug 02, 201719.7119.7419.3819.4919.313,184,900
Aug 01, 201719.7719.8619.5319.7319.552,763,200
Jul 31, 201719.6819.8119.6519.7519.574,050,200
Jul 28, 201719.6619.7419.5819.6519.471,979,900
Jul 27, 201719.5719.7719.5019.7019.523,255,400
Jul 26, 201719.4719.4919.3419.4819.302,147,800
Jul 25, 201719.2519.6119.2519.4819.303,884,700
Jul 24, 201719.0819.1918.8819.1618.981,745,300
Jul 21, 201719.0919.1719.0319.0918.921,710,200
Jul 20, 201719.1919.2419.0619.0818.911,855,300
Jul 19, 201718.9719.2018.9119.1819.002,798,900
Jul 18, 201718.9918.9918.8618.9618.791,893,500
Jul 17, 201719.0319.1718.9419.0018.831,632,700
Jul 14, 201718.9819.0918.9319.0218.851,020,400
Jul 13, 201719.0519.0818.9418.9418.771,740,800
Jul 12, 201718.9019.0718.8719.0118.843,144,100
Jul 11, 201718.6918.8418.6218.7918.623,097,500
Jul 10, 201718.6318.8418.5918.7018.532,527,200
Jul 07, 201718.5618.7318.5018.6518.483,080,700
Jul 06, 201718.6018.6318.4218.4718.303,997,100
Jul 05, 201719.1819.2218.6018.6918.525,171,600
Jul 03, 201719.1219.2619.1119.1518.971,805,500
Jun 30, 201718.8719.1418.8419.0518.884,475,600
Jun 29, 201718.9819.0918.7418.8618.694,246,600
Jun 28, 201718.8819.0018.7618.9718.803,926,500
Jun 27, 201719.1819.2118.8718.8818.712,104,600
Jun 26, 201719.1819.3418.9419.0118.842,640,400
Jun 23, 201718.8319.1718.8019.1718.994,797,700
Jun 22, 201718.8018.9318.5218.7818.614,597,200
Jun 21, 201718.9919.0318.8318.8418.672,056,400
Jun 20, 201719.0319.0718.9318.9518.783,544,100
Jun 19, 201719.1719.1718.8719.1018.933,375,000
Jun 16, 201718.9119.1318.7619.0818.917,644,300
Jun 15, 201719.0719.1818.8618.9918.824,468,200
Jun 14, 201719.3319.4519.1719.2319.053,377,000
Jun 14, 20170.175 Dividend
Jun 13, 201719.2919.5119.2719.4519.105,166,300
Jun 12, 201718.9119.5318.9119.2618.915,476,300
Jun 09, 201718.9219.1518.7819.0118.673,359,600
Jun 08, 201719.1319.1818.8318.9418.603,472,200
Jun 07, 201719.2319.2619.1219.1318.782,569,100
Jun 06, 201719.3219.3619.2119.2218.872,591,400
Jun 05, 201719.2919.4419.2519.4019.052,744,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...