Advertisement
Advertisement
U.S. markets close in 3 hours 12 minutes
Advertisement
Advertisement
Advertisement
Advertisement

The Western Union Company (WU)

NYSE - Nasdaq Real Time Price. Currency in USD
14.10-0.34 (-2.39%)
As of 12:48PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202214.2714.3214.0714.1014.101,357,733
Dec 02, 202214.3214.5414.3114.4414.443,203,400
Dec 01, 202214.6614.8414.2614.4714.475,633,400
Nov 30, 202214.4214.7714.3314.6614.667,440,400
Nov 29, 202214.2614.5214.2514.4714.474,478,900
Nov 28, 202214.1814.4814.1614.2614.263,553,100
Nov 25, 202214.2314.5514.1814.2914.292,593,000
Nov 23, 202214.0414.2914.0214.1814.183,249,300
Nov 22, 202214.0814.2514.0114.1214.123,351,700
Nov 21, 202213.8414.0913.7913.9513.953,617,300
Nov 18, 202214.1014.3013.7513.8913.893,634,300
Nov 17, 202213.6413.9313.6013.9313.933,947,700
Nov 16, 202214.0014.0313.7613.8413.844,492,600
Nov 15, 202213.9614.4013.9514.0714.074,996,700
Nov 14, 202213.7814.1413.7313.7613.768,051,300
Nov 11, 202213.7114.0213.5013.8513.857,927,600
Nov 10, 202213.2013.5113.2013.4513.456,427,500
Nov 09, 202212.8112.9412.6112.6812.686,162,000
Nov 08, 202212.9313.1812.8112.9312.934,667,800
Nov 07, 202212.8513.0512.5812.9012.904,498,900
Nov 04, 202212.6213.0512.6112.8112.815,974,700
Nov 03, 202212.8712.9512.2712.4312.436,826,800
Nov 02, 202213.7113.7812.8713.0413.047,225,900
Nov 01, 202213.6613.7413.5613.6313.634,986,000
Oct 31, 202213.8013.8713.5013.5113.515,273,000
Oct 28, 202213.3914.1013.3913.9113.914,682,300
Oct 27, 202214.0514.1613.8613.8613.864,432,000
Oct 26, 202214.0214.2613.9013.9613.965,719,300
Oct 25, 202213.8514.1313.8113.9213.925,410,500
Oct 24, 202213.7513.9713.5913.9113.915,307,400
Oct 21, 202213.3513.7013.0513.6313.635,822,700
Oct 20, 202213.8713.9513.1113.4413.4412,832,500
Oct 19, 202214.1914.3714.0714.2514.254,942,000
Oct 18, 202214.3214.5614.1714.3114.313,927,400
Oct 17, 202214.2214.4614.0914.1014.105,551,100
Oct 14, 202214.1114.3213.9814.0014.004,717,000
Oct 13, 202213.5214.1413.4614.0414.044,825,200
Oct 12, 202213.5013.9213.4013.7213.724,685,500
Oct 11, 202213.5513.6513.2513.4813.483,804,800
Oct 10, 202213.5513.7213.4713.5213.523,871,500
Oct 07, 202213.7613.7813.3713.4713.475,540,200
Oct 06, 202214.2814.2813.6613.8413.845,851,100
Oct 05, 202214.2214.3814.0914.2914.293,906,300
Oct 04, 202214.0714.4814.0514.4514.455,665,200
Oct 03, 202213.6213.9613.5513.8413.844,627,600
Sep 30, 202213.6513.8213.4913.5013.504,919,000
Sep 29, 202213.4813.6613.3513.5613.563,951,300
Sep 28, 202213.5213.7113.4313.6413.643,408,300
Sep 27, 202213.6113.7713.3013.4513.454,660,400
Sep 26, 202213.9214.0213.4813.4813.484,830,900
Sep 23, 202214.1814.2013.8114.0214.024,516,400
Sep 22, 202214.2514.3814.1814.3314.333,763,500
Sep 21, 202214.4714.6314.1714.2014.204,926,800
Sep 20, 202214.1614.4114.0114.3014.304,447,100
Sep 19, 202214.0014.2013.9514.2014.203,407,500
Sep 16, 202213.8114.1713.6614.1514.159,779,200
Sep 15, 202214.2314.3313.8913.9513.955,626,300
Sep 15, 20220.235 Dividend
Sep 14, 202214.8514.8714.2514.4914.268,067,000
Sep 13, 202215.0115.0614.7114.7814.544,684,100
Sep 12, 202215.1415.4515.1215.3115.063,945,200
Sep 09, 202214.8515.0214.7314.9114.674,042,600
Sep 08, 202214.5014.7814.3514.7314.494,062,600
Sep 07, 202214.3914.6914.3714.6214.384,506,000
Sep 06, 202214.5414.5914.1814.3914.165,061,500
Sep 02, 202214.8514.9114.5114.5614.323,283,400
Sep 01, 202214.8014.8214.5114.7014.464,028,700
Aug 31, 202215.1815.2314.7614.8214.588,258,800
Aug 30, 202215.0315.1214.8915.1014.865,875,600
Aug 29, 202215.1415.1914.9714.9814.743,155,300
Aug 26, 202215.7215.7715.2115.2314.984,031,000
Aug 25, 202215.6215.7515.5515.6615.413,256,900
Aug 24, 202215.8015.8715.5915.6515.404,125,700
Aug 23, 202216.1716.2315.8415.8415.582,978,100
Aug 22, 202216.2516.2515.9816.1615.903,257,300
Aug 19, 202216.2016.4916.1616.4316.163,336,000
Aug 18, 202216.0316.4115.9716.3316.072,802,000
Aug 17, 202216.2916.3116.0116.0215.763,605,900
Aug 16, 202216.2216.5316.1416.5116.242,776,900
Aug 15, 202216.5716.6416.3916.4616.193,982,800
Aug 12, 202216.6516.7116.5816.6916.422,377,700
Aug 11, 202216.6416.8516.5216.5416.273,539,500
Aug 10, 202216.4516.7316.3116.5016.233,235,400
Aug 09, 202216.2516.3216.0416.2916.033,891,300
Aug 08, 202216.4716.5416.1316.1915.933,315,300
Aug 05, 202216.1216.3815.9916.3716.103,712,800
Aug 04, 202216.9717.0215.6616.2515.996,865,400
Aug 03, 202216.9317.4216.8817.2116.934,133,300
Aug 02, 202216.9617.0516.7216.7716.503,143,600
Aug 01, 202216.9617.1016.7917.0016.722,319,000
Jul 29, 202217.0017.1016.8117.0216.742,779,600
Jul 28, 202216.8216.9716.7316.9416.672,432,600
Jul 27, 202216.6916.8416.5816.7916.521,854,400
Jul 26, 202216.6316.7916.4916.6516.382,472,300
Jul 25, 202216.7616.8916.5916.7516.481,676,200
Jul 22, 202216.6716.8616.6416.7316.461,751,500
Jul 21, 202216.7416.8616.6016.7016.432,787,000
Jul 20, 202216.7816.8716.5916.7716.502,509,300
Jul 19, 202216.4616.9716.4616.9016.632,813,900
Jul 18, 202216.4416.5616.2816.3616.094,251,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement