UK markets open in 4 hours 33 minutes

The Western Union Company (WU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.05-0.05 (-0.28%)
At close: 04:04PM EST
18.02 -0.03 (-0.17%)
After hours: 07:55PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202218.2418.5217.8818.0518.054,513,900
25 Jan 202217.6018.1917.3818.1018.106,219,700
24 Jan 202218.0018.1017.4517.8617.866,637,500
21 Jan 202218.2918.4118.0318.1418.144,733,300
20 Jan 202218.7718.9818.2418.2618.266,781,000
19 Jan 202218.1918.9518.1018.7718.7716,322,500
18 Jan 202218.3718.5918.0518.1218.124,013,200
14 Jan 202218.3518.4518.1518.4018.403,999,700
13 Jan 202218.4018.6618.2318.4718.474,902,000
12 Jan 202218.5518.5818.0118.3218.326,748,100
11 Jan 202218.8118.9718.3018.5318.534,871,300
10 Jan 202218.9819.1918.6218.7018.705,856,100
07 Jan 202218.4119.0118.3819.0119.017,734,800
06 Jan 202217.6618.4217.5518.3418.348,212,100
05 Jan 202218.4518.8518.4318.4518.454,657,500
04 Jan 202218.5218.9018.4118.4318.435,851,700
03 Jan 202217.9118.5617.8018.5318.538,040,900
31 Dec 202118.1718.2517.8417.8417.844,251,100
30 Dec 202117.9318.1817.9318.0318.034,038,000
29 Dec 202117.8317.9917.7817.8717.873,341,100
28 Dec 202117.6017.9817.6017.7917.793,069,100
27 Dec 202117.6717.8517.4317.7017.703,734,900
23 Dec 202117.7517.9017.6817.8017.803,786,700
22 Dec 202117.9618.0717.7817.8417.845,556,500
21 Dec 202117.7118.0217.6617.9617.966,490,800
20 Dec 202117.2717.7717.0417.5817.589,632,200
17 Dec 202118.3718.4417.3017.3817.3881,610,000
16 Dec 202118.2218.5217.9518.4918.498,774,100
16 Dec 20210.235 Dividend
15 Dec 202118.3018.4818.0618.3318.098,278,100
14 Dec 202118.2718.6018.1818.2017.978,249,300
13 Dec 202118.2018.3917.8318.2518.026,151,400
10 Dec 202118.0518.3017.9718.2117.986,538,900
09 Dec 202117.5118.1117.5118.0317.807,506,900
08 Dec 202117.3417.9517.3317.7017.475,735,200
07 Dec 202117.7517.9417.2217.3317.119,533,900
06 Dec 202117.4118.2417.2617.8517.6210,272,600
03 Dec 202117.1617.3716.8717.2417.027,613,800
02 Dec 202116.3717.4116.3317.1516.9315,752,400
01 Dec 202116.0816.5116.0116.2316.028,494,700
30 Nov 202116.0816.1515.6915.8215.6212,170,700
29 Nov 202116.4816.5816.0516.1615.955,707,900
26 Nov 202116.3816.5116.1716.4016.195,300,400
24 Nov 202116.8517.0416.5616.6116.405,593,400
23 Nov 202117.1117.3516.8716.9016.686,093,800
22 Nov 202116.7217.1516.5217.0116.796,867,100
19 Nov 202116.8216.9316.4316.6516.448,641,800
18 Nov 202117.1317.2916.5516.8516.638,485,800
17 Nov 202117.3217.3516.9117.0916.877,847,100
16 Nov 202117.8917.9117.4117.4317.217,711,300
15 Nov 202118.4118.5017.8117.8317.606,688,500
12 Nov 202117.9818.5217.9818.2718.045,264,700
11 Nov 202118.5818.5817.9518.0017.774,891,800
10 Nov 202118.1518.5818.1018.5518.316,115,500
09 Nov 202118.1418.2917.9618.0517.824,432,200
08 Nov 202118.2018.3818.1518.2518.023,905,800
05 Nov 202118.1318.3817.8718.1117.885,587,500
04 Nov 202118.5018.7317.7317.8617.636,082,600
03 Nov 202117.8618.5417.1018.5118.2712,062,100
02 Nov 202118.8518.8718.1418.2718.048,539,300
01 Nov 202118.3218.9118.2318.7818.544,541,600
29 Oct 202118.5018.6418.1818.2217.995,164,300
28 Oct 202118.7118.9918.4118.5518.315,698,600
27 Oct 202119.2619.3018.4918.6118.376,174,500
26 Oct 202119.6019.6819.2119.3119.063,121,100
25 Oct 202119.7119.7919.5119.5719.323,163,600
22 Oct 202119.6919.8419.4619.5719.323,256,300
21 Oct 202120.1720.2819.5519.7619.514,506,500
20 Oct 202119.7620.5219.6920.0319.776,676,300
19 Oct 202120.8820.9919.9820.1719.919,438,100
18 Oct 202121.3221.3421.0621.2921.024,539,400
15 Oct 202121.0621.4020.9821.2620.994,568,400
14 Oct 202120.5021.0220.4220.9020.633,371,300
13 Oct 202120.2420.3620.0220.3620.101,982,900
12 Oct 202120.5620.6120.0920.2119.953,459,700
11 Oct 202120.9021.0320.5820.6020.344,423,300
08 Oct 202120.8420.9920.7320.7720.502,925,800
07 Oct 202120.7721.0420.7120.8020.533,534,700
06 Oct 202120.3820.6420.2320.5820.323,731,200
05 Oct 202120.5120.6820.2220.5020.243,346,900
04 Oct 202120.5120.6720.3420.5320.274,045,400
01 Oct 202120.4720.6820.1620.5420.283,915,300
30 Sept 202120.7620.8820.2120.2219.964,874,100
29 Sept 202120.7620.9620.6520.7820.512,388,900
28 Sept 202120.8121.1420.7520.7820.514,629,500
27 Sept 202120.9620.9620.4220.6620.404,351,100
24 Sept 202120.1820.4420.1520.2319.973,475,900
23 Sept 202120.0720.4320.0720.2219.963,670,100
22 Sept 202119.9920.1219.8620.0019.743,868,800
21 Sept 202120.5520.5919.8119.8419.596,125,000
20 Sept 202120.4520.8120.2420.4520.194,293,200
17 Sept 202121.1821.3320.6320.8020.5318,771,800
16 Sept 202121.3621.5321.0821.2921.024,143,000
15 Sept 202120.8521.3620.8521.3421.074,934,400
15 Sept 20210.235 Dividend
14 Sept 202121.7821.8721.0421.0720.574,588,700
13 Sept 202121.3521.8421.3221.7021.185,689,400
10 Sept 202121.3321.4220.8321.0920.595,656,900
09 Sept 202121.4121.5621.2421.3220.814,048,500
08 Sept 202121.4621.5721.3521.4720.963,069,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...