U.S. markets open in 3 hours 26 minutes

The Western Union Company (WU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.35-0.05 (-0.21%)
At close: 4:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 202123.2923.4523.2023.3523.352,586,900
Jul 26, 202123.2723.4923.2323.4023.402,068,100
Jul 23, 202123.1823.2923.0623.2223.221,843,000
Jul 22, 202123.0023.0822.8123.0323.032,452,300
Jul 21, 202123.1623.3322.9823.0123.012,457,500
Jul 20, 202122.8223.1822.8123.0023.003,204,700
Jul 19, 202123.2523.4122.5922.7222.725,791,600
Jul 16, 202123.6023.6823.4423.5023.503,858,400
Jul 15, 202123.5423.6423.4223.4423.445,139,000
Jul 14, 202123.5623.6723.4123.5823.582,341,500
Jul 13, 202123.1723.6423.1723.4723.475,664,600
Jul 12, 202123.3023.4123.1323.2023.202,765,200
Jul 09, 202123.1723.3322.9523.3123.314,237,400
Jul 08, 202123.0023.0822.8122.9422.942,756,700
Jul 07, 202122.8223.4322.7523.2323.234,400,600
Jul 06, 202123.3023.3822.8222.9622.963,680,300
Jul 02, 202123.0923.2823.0623.2623.262,310,100
Jul 01, 202122.9623.1422.9223.0423.042,661,900
Jun 30, 202122.9923.0522.8122.9722.973,227,400
Jun 29, 202123.0323.4122.9723.0823.083,557,600
Jun 28, 202123.5323.5422.7922.9122.913,454,000
Jun 25, 202123.2823.5523.2323.5223.525,185,200
Jun 24, 202123.1323.3522.9923.2723.273,085,100
Jun 23, 202123.3023.3523.0223.0323.033,124,700
Jun 22, 202123.6223.6223.1723.2823.283,919,400
Jun 21, 202123.3923.7323.3323.6423.642,779,100
Jun 18, 202123.2123.4523.1123.2523.256,024,200
Jun 17, 202124.3024.3023.3423.4323.435,735,800
Jun 16, 202124.5224.5323.9924.1924.192,757,300
Jun 15, 202124.4124.6224.4024.4724.473,818,400
Jun 15, 20210.235 Dividend
Jun 14, 202124.9825.0524.4324.7524.513,617,900
Jun 11, 202124.9224.9924.8024.9524.712,269,900
Jun 10, 202125.2425.2524.7124.7724.533,636,500
Jun 09, 202124.9425.3424.8625.1724.933,411,800
Jun 08, 202124.6424.9624.4924.9124.673,327,800
Jun 07, 202125.0825.1324.5224.6324.404,490,500
Jun 04, 202125.1525.2824.7625.0324.793,302,500
Jun 03, 202124.9425.3224.8525.1224.883,672,800
Jun 02, 202124.6525.1824.5625.0024.763,684,700
Jun 01, 202124.6024.9224.5524.5824.352,972,300
May 28, 202124.7024.7724.4124.4724.242,545,300
May 27, 202124.5524.7924.5324.6324.406,486,300
May 26, 202124.2224.5124.1724.5024.274,590,900
May 25, 202124.7524.8424.2824.2924.063,589,100
May 24, 202124.8124.8124.4824.7024.474,533,000
May 21, 202124.5324.8024.2724.5724.345,850,900
May 20, 202124.7924.8424.3924.4824.255,503,900
May 19, 202124.6224.8124.1724.7924.553,687,000
May 18, 202124.9025.1024.8024.8624.622,678,300
May 17, 202124.7625.0424.7124.8924.653,241,400
May 14, 202124.8725.0924.7324.8624.624,290,500
May 13, 202124.5224.9324.4624.7024.474,893,200
May 12, 202125.4525.4924.5624.5624.334,642,900
May 11, 202125.7125.9425.3325.5025.264,968,000
May 10, 202125.3525.9825.1425.8025.5610,073,000
May 07, 202125.3325.3724.9825.1124.875,035,500
May 06, 202125.0025.3524.8125.2825.044,614,400
May 05, 202125.8225.9924.8724.9924.756,512,000
May 04, 202125.5725.9125.2225.8625.616,897,100
May 03, 202125.8226.0225.5725.6625.424,943,800
Apr 30, 202126.3526.3925.7125.7625.523,822,900
Apr 29, 202126.2726.4926.1726.3926.144,032,900
Apr 28, 202126.2726.4326.1426.2225.972,393,100
Apr 27, 202126.3126.3926.1526.2025.952,736,400
Apr 26, 202126.4226.6126.2726.3526.101,882,900
Apr 23, 202126.0526.5525.9526.3326.083,176,500
Apr 22, 202126.2426.3425.9426.0525.805,019,100
Apr 21, 202125.9926.3225.8726.2225.972,782,600
Apr 20, 202126.0826.2225.8225.9725.723,332,200
Apr 19, 202126.0026.2425.8826.1525.903,905,700
Apr 16, 202125.7926.0025.7525.8925.643,074,600
Apr 15, 202125.7526.1625.7025.7625.525,046,400
Apr 14, 202125.4225.7525.3925.5825.344,014,000
Apr 13, 202125.1425.4225.0725.4025.164,914,700
Apr 12, 202125.1325.2925.0425.1024.863,414,200
Apr 09, 202124.9725.2024.9725.1924.953,565,100
Apr 08, 202125.3325.3324.9525.0524.815,318,300
Apr 07, 202125.2025.3525.1525.2725.032,840,900
Apr 06, 202124.9725.1624.7525.1224.884,749,400
Apr 05, 202125.3225.3725.0025.0624.823,638,000
Apr 01, 202124.7525.2624.5325.1524.914,217,300
Mar 31, 202124.8824.9724.4324.6624.433,905,200
Mar 30, 202124.6824.9324.6124.8424.603,811,400
Mar 29, 202125.1925.2624.7524.7924.555,208,000
Mar 26, 202124.7625.3824.6525.3725.134,651,000
Mar 25, 202124.2524.8924.2424.7024.475,350,000
Mar 24, 202124.6324.7224.2324.2424.013,983,400
Mar 23, 202124.7825.0824.4624.6224.396,276,200
Mar 22, 202124.2324.8724.1324.7724.535,610,200
Mar 19, 202124.9825.0524.4024.4524.2214,490,300
Mar 18, 202124.8525.3824.8025.0024.765,169,300
Mar 17, 202124.9025.1524.8424.8724.633,847,900
Mar 16, 202124.8025.0124.6724.8024.563,934,900
Mar 16, 20210.235 Dividend
Mar 15, 202124.7725.2224.7625.1724.705,703,200
Mar 12, 202124.4724.8024.4524.7024.244,421,600
Mar 11, 202124.6724.7124.4024.4123.957,204,200
Mar 10, 202124.9925.0824.5124.6024.146,846,000
Mar 09, 202124.8825.7324.8624.9824.517,100,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...