WU - The Western Union Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202027.5527.6026.9727.1027.105,294,600
Jan 23, 202027.5427.7527.2527.7527.754,243,400
Jan 22, 202027.5627.8827.3427.5827.583,686,900
Jan 21, 202027.7127.7527.2827.3227.327,662,500
Jan 17, 202027.6527.8927.5527.7727.777,463,900
Jan 16, 202027.2227.5927.0327.5927.595,072,800
Jan 15, 202026.7527.0726.6627.0727.074,883,200
Jan 14, 202026.5326.7526.5126.6726.674,511,500
Jan 13, 202026.3326.5626.0926.5026.507,247,900
Jan 10, 202026.7626.8226.2326.2626.265,206,400
Jan 09, 202026.3326.7026.3226.6626.666,917,400
Jan 08, 202026.0226.4525.9226.2026.205,965,900
Jan 07, 202025.8026.2825.7125.9725.976,180,600
Jan 06, 202025.9226.0925.6125.8525.858,018,800
Jan 03, 202025.8726.3025.7726.1026.104,993,800
Jan 02, 202026.9127.0326.1226.1926.198,124,900
Dec 31, 201926.7226.8926.6426.7826.783,275,700
Dec 30, 201927.3227.3726.7626.7826.784,391,300
Dec 27, 201927.3627.5127.1927.3727.373,339,200
Dec 26, 201927.0727.3127.0527.2927.292,593,200
Dec 24, 201927.1327.2427.0627.0727.071,069,000
Dec 23, 201927.3727.4627.0827.1427.143,518,600
Dec 20, 201927.4327.6827.1227.4327.4314,784,600
Dec 19, 201926.8127.1926.6427.1727.175,316,000
Dec 18, 201926.8727.0026.8426.8726.875,674,000
Dec 17, 201927.0527.2726.8126.8626.866,113,200
Dec 16, 201927.1627.4527.0627.1327.138,356,500
Dec 16, 20190.2 Dividend
Dec 13, 201926.9527.2526.9527.2327.034,668,800
Dec 12, 201926.5127.0726.5127.0526.857,946,700
Dec 11, 201926.8326.8926.5126.5926.394,442,200
Dec 10, 201926.8726.9826.7726.8126.614,927,600
Dec 09, 201926.7927.1026.7726.9326.734,863,300
Dec 06, 201926.9627.1326.8426.8626.664,162,600
Dec 05, 201926.7526.8726.6426.8426.645,162,500
Dec 04, 201926.8227.1526.7426.7626.565,601,000
Dec 03, 201926.6526.9026.5626.7526.557,094,900
Dec 02, 201926.8227.0326.7626.9126.714,625,200
Nov 29, 201927.1627.2626.8526.8826.683,930,200
Nov 27, 201927.4427.5327.0727.2827.085,430,500
Nov 26, 201927.3227.5127.2527.3727.1729,862,100
Nov 25, 201927.1727.5527.1627.3827.186,700,500
Nov 22, 201927.0927.2526.9927.0026.805,133,400
Nov 21, 201926.8927.0726.8727.0326.835,917,600
Nov 20, 201927.1927.3326.8026.9726.776,041,500
Nov 19, 201927.1227.4927.1227.3527.155,490,800
Nov 18, 201926.6927.2426.6927.0826.887,422,500
Nov 15, 201926.6426.8626.5726.8026.607,740,200
Nov 14, 201926.3526.6026.1926.4826.295,375,300
Nov 13, 201926.5826.8226.1826.4026.217,422,400
Nov 12, 201926.8027.0026.4726.6526.4510,737,100
Nov 11, 201927.7827.7827.2827.3627.168,234,500
Nov 08, 201927.7627.9327.5627.8727.675,836,400
Nov 07, 201927.5328.0027.3627.8627.667,893,000
Nov 06, 201926.7227.5126.5227.4727.277,505,400
Nov 05, 201926.5926.7426.4726.5126.328,904,600
Nov 04, 201926.5726.9426.3726.6126.4113,175,700
Nov 01, 201925.2426.8225.0226.4826.2914,391,300
Oct 31, 201925.1625.2624.8625.0624.888,828,900
Oct 30, 201925.0525.2324.7225.2025.016,213,100
Oct 29, 201925.0525.4324.9725.0324.856,215,700
Oct 28, 201924.9425.3024.9225.0224.847,663,600
Oct 25, 201924.7524.9524.7124.8224.644,584,600
Oct 24, 201924.5524.7924.4524.7724.593,858,600
Oct 23, 201924.2224.5324.1524.5224.344,082,600
Oct 22, 201924.3624.4724.2424.2424.064,498,000
Oct 21, 201924.1424.3724.0424.3524.174,046,800
Oct 18, 201923.8924.1323.7824.0323.853,606,500
Oct 17, 201924.0124.1723.8323.9423.763,369,000
Oct 16, 201923.9224.0323.8023.9623.783,907,000
Oct 15, 201923.8023.9823.6023.9723.794,176,800
Oct 14, 201923.7223.8023.5423.7623.594,893,300
Oct 11, 201923.7123.8323.4923.7323.564,544,400
Oct 10, 201923.3723.5823.3023.5623.395,362,900
Oct 09, 201923.3023.4023.0823.3823.214,633,400
Oct 08, 201923.1823.3122.9523.1622.995,456,800
Oct 07, 201923.1723.4222.9623.3223.153,619,600
Oct 04, 201923.0023.3422.9323.3123.145,802,100
Oct 03, 201922.7222.9322.5022.9022.736,519,100
Oct 02, 201922.9823.0822.6722.7722.606,418,200
Oct 01, 201923.2223.3623.1423.2223.054,410,800
Sep 30, 201923.0323.3923.0223.1723.006,341,400
Sep 27, 201922.8223.2022.7723.0522.889,267,600
Sep 26, 201922.3922.6122.2522.4422.284,764,900
Sep 25, 201922.1022.3721.8222.3422.188,609,900
Sep 24, 201922.6222.7821.6821.9121.7515,050,600
Sep 23, 201922.3522.7022.3522.4022.248,226,600
Sep 20, 201922.7622.8522.4322.5122.348,310,600
Sep 19, 201922.7822.8322.6422.7122.544,257,200
Sep 18, 201923.5023.5022.5022.8122.645,840,600
Sep 17, 201922.8622.8822.6122.8622.695,004,700
Sep 16, 201923.0723.1722.6922.7622.598,365,500
Sep 13, 201923.6623.7423.2823.3623.195,367,500
Sep 13, 20190.2 Dividend
Sep 12, 201923.8224.0923.6523.7623.397,081,800
Sep 11, 201923.2823.7523.1423.7423.377,659,300
Sep 10, 201923.2223.3722.9723.2222.866,709,100
Sep 09, 201922.8923.3422.8623.3022.937,023,000
Sep 06, 201922.5922.9522.5022.8522.493,660,900
Sep 05, 201922.4622.7722.3722.6022.255,856,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...