WU - The Western Union Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201919.3819.5219.3319.4119.413,496,295
May 20, 201919.1719.4319.1519.2319.234,571,300
May 17, 201919.4619.5519.2819.3219.325,425,600
May 16, 201919.4519.7919.4519.6019.604,938,200
May 15, 201919.2119.5519.2119.4419.444,063,600
May 14, 201919.2119.4319.1819.3219.325,010,200
May 13, 201919.1819.2519.0219.0619.065,059,400
May 10, 201919.1519.4219.1219.4019.405,449,500
May 09, 201919.1119.4319.1119.2019.2010,749,400
May 08, 201918.4819.4318.4719.2019.2015,060,600
May 07, 201919.0419.2719.0119.2019.209,386,700
May 06, 201919.0519.3319.0319.2219.229,078,300
May 03, 201919.2619.4419.1119.3019.303,430,300
May 02, 201919.3119.4219.2019.2719.273,502,500
May 01, 201919.5219.5219.3019.3219.324,512,900
Apr 30, 201919.3919.5119.2319.4419.445,766,800
Apr 29, 201919.6919.7419.3319.4119.415,861,600
Apr 26, 201919.2219.7219.2219.6919.696,524,900
Apr 25, 201919.3819.4219.1719.1819.182,766,100
Apr 24, 201919.4519.5719.3819.4419.444,655,500
Apr 23, 201919.3019.5019.2919.4119.415,878,800
Apr 22, 201919.2719.3619.1819.2719.273,916,300
Apr 18, 201919.3319.3719.2219.3019.304,772,100
Apr 17, 201919.2619.3519.1719.3019.303,623,100
Apr 16, 201919.1819.2419.0919.2419.245,220,500
Apr 15, 201919.1619.2119.0819.1719.172,535,400
Apr 12, 201919.2119.2718.9819.1119.115,428,500
Apr 11, 201919.2519.2918.9919.1719.176,822,100
Apr 10, 201919.3819.4519.2419.3719.374,007,900
Apr 09, 201919.3719.4319.1919.3819.388,261,000
Apr 08, 201919.2719.5019.1619.4819.488,903,300
Apr 05, 201919.1119.5619.0819.3919.399,897,200
Apr 04, 201919.0619.1118.9519.0219.022,955,300
Apr 03, 201918.9919.2418.9319.0719.076,367,400
Apr 02, 201918.6618.9818.5818.9318.936,463,400
Apr 01, 201918.5518.6818.5318.6618.664,297,500
Mar 29, 201918.6718.7418.4218.4718.476,064,500
Mar 28, 201918.6518.8418.5718.6318.635,247,100
Mar 27, 201918.5518.7118.5318.5718.574,749,800
Mar 26, 201918.3118.5818.2618.5718.574,799,100
Mar 25, 201918.1818.2718.0318.2018.203,458,300
Mar 22, 201918.2718.3618.1618.2518.254,006,800
Mar 21, 201917.9318.3317.9318.3218.324,736,300
Mar 20, 201918.0418.1717.9618.0018.004,512,700
Mar 19, 201918.2018.2418.0218.0718.076,500,700
Mar 18, 201918.3818.4117.9318.1818.187,162,200
Mar 15, 201918.2218.3918.1518.3518.3514,507,300
Mar 14, 201918.2418.2518.0718.1918.196,837,100
Mar 14, 20190.2 Dividend
Mar 13, 201918.2318.4718.1518.4018.205,349,000
Mar 12, 201918.2018.2918.1018.1817.984,827,100
Mar 11, 201917.9818.1617.9418.1617.964,143,600
Mar 08, 201917.5617.9317.5217.9317.745,323,500
Mar 07, 201918.0818.1717.5917.7117.525,315,400
Mar 06, 201918.1118.1717.9818.1417.944,793,700
Mar 05, 201918.2118.2918.0218.0717.875,399,700
Mar 04, 201918.2518.3218.0718.2318.035,777,600
Mar 01, 201917.9718.2917.8218.2118.0111,710,000
Feb 28, 201917.8518.1517.8017.8717.6810,147,000
Feb 27, 201917.6917.8317.6817.8017.613,020,800
Feb 26, 201917.7417.8617.6617.7317.545,051,800
Feb 25, 201917.8917.9017.6917.7117.525,700,500
Feb 22, 201917.6817.8917.6417.8317.644,185,700
Feb 21, 201917.8417.8717.6017.6317.445,320,500
Feb 20, 201917.8717.9217.7917.8417.654,081,500
Feb 19, 201917.7617.9217.7417.8417.656,102,000
Feb 15, 201917.8417.9617.7717.8017.6112,106,100
Feb 14, 201917.9317.9917.7417.7517.565,781,300
Feb 13, 201918.0418.1617.9417.9517.754,729,700
Feb 12, 201917.9418.0517.7317.9917.796,309,200
Feb 11, 201918.0518.2717.7717.8617.679,727,300
Feb 08, 201917.6518.1217.4318.0117.8114,303,000
Feb 07, 201918.5518.7218.3018.3218.126,923,400
Feb 06, 201918.4918.6618.4918.6018.405,012,100
Feb 05, 201918.4118.7318.4118.5118.316,923,700
Feb 04, 201918.4718.5518.3718.4118.215,275,900
Feb 01, 201918.2818.5718.2418.4818.287,075,100
Jan 31, 201918.2618.3318.1518.2518.057,816,700
Jan 30, 201918.2218.4118.1318.3118.115,543,600
Jan 29, 201918.1418.2217.8918.1317.936,242,000
Jan 28, 201918.1018.2818.0518.1717.975,485,100
Jan 25, 201918.2618.3318.1518.2318.035,796,200
Jan 24, 201918.1118.2718.0518.1817.985,090,300
Jan 23, 201918.1418.2417.9318.0717.873,888,900
Jan 22, 201918.2418.3018.0218.0917.893,815,000
Jan 18, 201918.0718.3318.0018.2618.063,569,800
Jan 17, 201917.7518.0017.7117.9317.744,563,700
Jan 16, 201917.7317.9017.7217.7517.564,239,200
Jan 15, 201917.4917.7817.4017.7017.513,898,800
Jan 14, 201917.4217.6217.4117.5017.315,238,300
Jan 11, 201917.3317.5517.3317.5217.333,949,100
Jan 10, 201917.2417.4917.2417.4117.224,387,100
Jan 09, 201917.1617.5617.1617.3217.135,235,600
Jan 08, 201917.1417.2416.9517.0716.886,332,800
Jan 07, 201917.1117.2016.8717.0416.856,236,200
Jan 04, 201917.0217.3116.9617.0916.904,908,500
Jan 03, 201917.0017.0916.8516.8716.694,295,200
Jan 02, 201916.8517.2716.8117.1416.954,950,000
Dec 31, 201817.0417.1316.8317.0616.872,895,800
Dec 28, 201817.1417.2616.9617.0416.852,664,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...