WU - The Western Union Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201923.6623.7423.2823.3623.365,336,300
Sep 13, 20190.2 Dividend
Sep 12, 201923.8224.0923.6523.7623.567,081,800
Sep 11, 201923.2823.7523.1423.7423.547,659,300
Sep 10, 201923.2223.3722.9723.2223.026,709,100
Sep 09, 201922.8923.3422.8623.3023.107,023,000
Sep 06, 201922.5922.9522.5022.8522.663,660,900
Sep 05, 201922.4622.7722.3722.6022.415,856,100
Sep 04, 201922.0622.2922.0022.2722.084,209,700
Sep 03, 201922.0122.0921.8621.9421.765,739,100
Aug 30, 201922.2422.3222.0422.1221.933,435,600
Aug 29, 201922.1322.2222.0122.1221.933,625,900
Aug 28, 201921.8322.0121.6321.9721.793,938,300
Aug 27, 201921.7221.9121.6521.8721.695,871,800
Aug 26, 201921.5321.6921.4221.6621.484,152,200
Aug 23, 201921.8021.9021.3221.3821.203,347,800
Aug 22, 201921.8521.9821.6621.9021.724,320,800
Aug 21, 201921.5321.8021.4721.7721.594,162,600
Aug 20, 201921.4021.5221.2221.3921.213,488,500
Aug 19, 201921.2421.4521.2021.3921.213,392,000
Aug 16, 201920.9821.2620.9821.0920.916,217,300
Aug 15, 201920.8721.0620.8720.8820.705,305,900
Aug 14, 201921.1721.2820.7320.7720.606,910,200
Aug 13, 201921.3621.4821.2421.4121.239,426,300
Aug 12, 201921.5021.6521.2821.3021.123,695,400
Aug 09, 201921.6021.8421.5221.5921.414,451,800
Aug 08, 201921.5121.7021.3821.6121.433,760,900
Aug 07, 201921.2921.4721.1121.4021.226,319,300
Aug 06, 201921.1421.4220.8621.3821.206,397,000
Aug 05, 201921.5321.6720.9021.0520.878,008,200
Aug 02, 201920.4122.2820.4021.8221.6412,614,000
Aug 01, 201920.9921.2520.8821.0920.918,911,200
Jul 31, 201920.9221.1920.7921.0020.826,496,400
Jul 30, 201921.0121.0120.7920.9020.725,234,200
Jul 29, 201921.0321.2121.0321.1420.963,840,400
Jul 26, 201920.8721.1120.8721.0720.894,207,500
Jul 25, 201920.8520.9420.7620.8420.663,238,800
Jul 24, 201920.6420.9220.5920.8820.704,014,500
Jul 23, 201920.4620.6920.3720.6620.494,536,200
Jul 22, 201920.4620.5320.3320.4020.232,472,700
Jul 19, 201920.6120.6220.3820.4020.232,602,000
Jul 18, 201920.3520.5620.3020.5120.342,369,700
Jul 17, 201920.5020.5620.3820.3920.222,942,100
Jul 16, 201920.7520.7520.4820.5320.364,715,500
Jul 15, 201920.5120.7920.5120.7720.602,860,000
Jul 12, 201920.4520.5120.3920.5020.332,950,300
Jul 11, 201920.5920.6520.3420.4120.244,329,500
Jul 10, 201920.7520.8920.4520.5520.386,151,900
Jul 09, 201920.3520.6620.2320.6520.484,781,700
Jul 08, 201920.3320.4920.2620.3520.183,977,700
Jul 05, 201920.1920.3720.1520.3520.183,144,200
Jul 03, 201920.2020.3020.1020.2520.083,773,300
Jul 02, 201919.9920.1719.9120.1619.993,749,200
Jul 01, 201920.0620.1519.8119.9819.814,904,700
Jun 28, 201919.7719.8919.7119.8919.725,450,600
Jun 27, 201919.7219.7819.6019.6819.513,138,200
Jun 26, 201920.0020.0519.6019.6019.446,497,300
Jun 25, 201920.0020.1519.9319.9419.774,251,200
Jun 24, 201920.1420.1819.8919.9419.774,866,400
Jun 21, 201919.7920.1819.7520.0919.9213,443,300
Jun 20, 201919.8719.9419.6619.8919.727,140,200
Jun 19, 201919.6019.7719.4519.7119.545,673,800
Jun 18, 201919.6219.7719.2019.5719.4114,846,400
Jun 17, 201920.0520.1019.8620.0619.893,881,700
Jun 14, 201920.0420.1419.8920.0919.922,756,500
Jun 13, 201919.9920.1719.9220.0619.892,709,700
Jun 13, 20190.2 Dividend
Jun 12, 201919.8920.1619.8320.1419.774,381,600
Jun 11, 201920.1020.1319.8119.8919.534,171,500
Jun 10, 201920.2920.3619.9320.0219.656,341,700
Jun 07, 201920.0820.2820.0120.1519.783,400,500
Jun 06, 201919.8120.0119.6819.9619.604,182,800
Jun 05, 201920.1620.2019.5819.8519.4912,555,000
Jun 04, 201919.6220.5619.4920.3720.0019,064,000
Jun 03, 201919.4119.6819.3219.3919.046,346,200
May 31, 201919.1819.4319.1619.4019.055,098,900
May 30, 201919.3319.4819.2719.3118.962,891,100
May 29, 201919.3019.4119.0419.3619.015,834,400
May 28, 201919.3819.5919.2619.3418.999,117,900
May 24, 201919.5619.8019.2619.3619.014,546,900
May 23, 201919.3219.5019.2819.4719.115,372,100
May 22, 201919.3519.6119.2919.4719.114,417,100
May 21, 201919.3819.5219.3319.4119.063,536,200
May 20, 201919.1719.4319.1519.2318.884,571,300
May 17, 201919.4619.5519.2819.3218.975,425,600
May 16, 201919.4519.7919.4519.6019.244,938,200
May 15, 201919.2119.5519.2119.4419.084,063,600
May 14, 201919.2119.4319.1819.3218.975,010,200
May 13, 201919.1819.2519.0219.0618.715,059,400
May 10, 201919.1519.4219.1219.4019.055,449,500
May 09, 201919.1119.4319.1119.2018.8510,749,400
May 08, 201918.4819.4318.4719.2018.8515,060,600
May 07, 201919.0419.2719.0119.2018.859,386,700
May 06, 201919.0519.3319.0319.2218.879,078,300
May 03, 201919.2619.4419.1119.3018.953,430,300
May 02, 201919.3119.4219.2019.2718.923,502,500
May 01, 201919.5219.5219.3019.3218.974,512,900
Apr 30, 201919.3919.5119.2319.4419.085,766,800
Apr 29, 201919.6919.7419.3319.4119.065,861,600
Apr 26, 201919.2219.7219.2219.6919.336,524,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...