UK markets open in 1 hour 35 minutes

The Western Union Company (WU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.33+0.31 (+1.94%)
At close: 04:04PM EDT
16.46 +0.13 (+0.80%)
After hours: 05:38PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 202216.0316.4115.9716.3316.332,802,000
17 Aug 202216.2916.3116.0116.0216.023,605,900
16 Aug 202216.2216.5316.1416.5116.512,776,900
15 Aug 202216.5716.6416.3916.4616.463,982,800
12 Aug 202216.6516.7116.5816.6916.692,377,700
11 Aug 202216.6416.8516.5216.5416.543,539,500
10 Aug 202216.4516.7316.3116.5016.503,235,400
09 Aug 202216.2516.3216.0416.2916.293,891,300
08 Aug 202216.4716.5416.1316.1916.193,315,300
05 Aug 202216.1216.3815.9916.3716.373,712,800
04 Aug 202216.9717.0215.6616.2516.256,865,400
03 Aug 202216.9317.4216.8817.2117.214,133,300
02 Aug 202216.9617.0516.7216.7716.773,143,600
01 Aug 202216.9617.1016.7917.0017.002,319,000
29 Jul 202217.0017.1016.8117.0217.022,779,600
28 Jul 202216.8216.9716.7316.9416.942,432,600
27 Jul 202216.6916.8416.5816.7916.791,854,400
26 Jul 202216.6316.7916.4916.6516.652,472,300
25 Jul 202216.7616.8916.5916.7516.751,676,200
22 Jul 202216.6716.8616.6416.7316.731,751,500
21 Jul 202216.7416.8616.6016.7016.702,787,000
20 Jul 202216.7816.8716.5916.7716.772,509,300
19 Jul 202216.4616.9716.4616.9016.902,813,900
18 Jul 202216.4416.5616.2816.3616.364,251,800
15 Jul 202216.3316.4516.1916.3316.332,865,100
14 Jul 202216.1116.2115.9716.1316.134,364,700
13 Jul 202216.2216.5316.0716.4816.482,306,500
12 Jul 202216.1516.7216.1516.4116.414,416,400
11 Jul 202216.5016.5216.1016.1416.144,939,900
08 Jul 202216.7216.7716.4716.5516.554,095,500
07 Jul 202216.8516.9916.7016.7516.755,230,100
06 Jul 202216.8516.9216.6016.8116.813,314,100
05 Jul 202216.6116.8016.4216.7716.772,593,100
01 Jul 202216.5016.8916.3816.8116.813,317,500
30 Jun 202216.3216.6916.2516.4716.472,983,400
29 Jun 202216.5516.6316.3716.5716.572,364,300
28 Jun 202217.0017.1016.5716.5716.572,464,100
27 Jun 202216.7517.0016.6516.9216.923,478,200
24 Jun 202216.0116.7615.9216.6916.695,150,900
23 Jun 202216.0916.2515.8515.9115.911,879,800
22 Jun 202216.0516.1715.9216.0916.092,343,100
21 Jun 202216.1816.1815.8416.0516.052,839,600
17 Jun 202215.5415.8515.4615.7515.757,128,900
16 Jun 202215.8515.9015.3015.4715.474,020,600
15 Jun 202216.3016.3815.9416.1016.103,599,600
15 Jun 20220.235 Dividend
14 Jun 202216.3716.5416.2016.4616.224,135,700
13 Jun 202216.7516.9816.3016.3916.163,519,500
10 Jun 202217.1817.3417.0517.1316.893,197,800
09 Jun 202217.6917.6917.4517.4717.222,754,200
08 Jun 202217.8617.9217.6217.6617.413,083,400
07 Jun 202217.6117.9817.4917.9717.714,400,800
06 Jun 202217.7017.9117.6217.7517.502,951,200
03 Jun 202217.7417.8317.6017.6017.352,207,000
02 Jun 202217.9417.9417.5317.8417.594,424,200
01 Jun 202218.2218.2317.7317.8817.622,817,900
31 May 202217.9518.2117.7318.1417.888,246,200
27 May 202217.6818.0017.5217.9917.732,803,000
26 May 202217.5917.7017.5417.6117.363,089,700
25 May 202217.2617.6417.1817.5217.273,714,600
24 May 202217.3017.4716.9717.3617.113,308,200
23 May 202217.3917.6217.2017.4117.162,994,600
20 May 202217.1217.1816.7917.0716.832,870,800
19 May 202217.0317.2516.8516.9916.754,221,700
18 May 202217.0617.3516.8117.1516.914,019,300
17 May 202217.3117.5017.2417.4117.163,248,500
16 May 202216.9117.2016.8017.0816.842,312,000
13 May 202216.7717.0416.7017.0016.762,737,100
12 May 202216.4516.7216.3616.6616.423,944,600
11 May 202216.7816.9716.4816.5316.293,352,600
10 May 202217.2917.3716.5816.6816.443,771,700
09 May 202216.7517.2716.7117.1916.943,727,300
06 May 202217.2417.3916.8616.9616.723,430,100
05 May 202217.5017.6517.2017.3617.113,973,500
04 May 202217.3717.8417.2217.7117.464,581,200
03 May 202217.4517.6817.1517.3817.133,910,700
02 May 202216.7917.4316.6117.4317.186,183,200
29 Apr 202217.6017.9816.7016.7616.5213,216,500
28 Apr 202218.8519.2618.6419.1718.905,041,000
27 Apr 202218.6618.8118.3218.6018.333,894,100
26 Apr 202219.0019.0018.7218.7418.473,518,800
25 Apr 202219.0019.1418.5119.1318.863,563,700
22 Apr 202219.6719.7019.0219.0218.753,236,200
21 Apr 202219.5919.9719.5619.8219.543,388,400
20 Apr 202219.2919.6219.2919.4019.122,848,200
19 Apr 202219.0019.3018.9919.2418.972,304,500
18 Apr 202218.8519.1118.8518.9418.671,874,400
14 Apr 202218.8419.0618.8418.9518.682,221,900
13 Apr 202218.5018.7818.3818.7718.502,621,900
12 Apr 202218.9319.0518.6218.6318.363,478,500
11 Apr 202218.8219.1418.7819.0318.762,501,500
08 Apr 202219.0019.0218.7218.8818.612,582,700
07 Apr 202218.9119.0218.4718.8618.592,857,000
06 Apr 202218.7519.0918.6518.8818.614,187,800
05 Apr 202218.9419.1918.8218.8618.593,734,600
04 Apr 202218.9519.0818.7518.9718.703,950,000
01 Apr 202218.6819.0518.6419.0218.753,941,500
31 Mar 202219.1219.1718.5918.7418.475,781,800
30 Mar 202219.3219.5019.0319.2418.973,145,900
29 Mar 202218.8019.4118.8019.4019.124,056,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...