UK markets closed

The Western Union Company (WU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.46-0.14 (-1.11%)
At close: 04:00PM EDT
12.60 +0.14 (+1.12%)
After hours: 07:37PM EDT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202412.5612.5812.3912.4612.462,607,400
18 Jul 202412.8412.9412.5612.6012.602,806,700
17 Jul 202412.7012.9412.6112.9112.914,723,800
16 Jul 202412.5212.6912.4512.6012.603,815,000
15 Jul 202412.6312.6312.4212.4512.454,234,400
12 Jul 202412.5712.6712.4312.5612.563,862,800
11 Jul 202412.4812.6112.4212.5112.513,310,800
10 Jul 202412.3412.4812.3312.3912.393,748,600
09 Jul 202412.2512.3612.1812.3512.354,183,500
08 Jul 202412.1512.3112.1312.2712.272,962,200
05 Jul 202412.2112.2312.0412.1212.124,639,100
03 Jul 202412.3512.3912.2412.2512.251,370,300
02 Jul 202412.1212.3212.0712.3112.312,915,200
01 Jul 202412.2712.4012.1412.1612.162,993,700
28 Jun 202412.0412.2212.0412.2212.226,193,100
27 Jun 202412.0912.1011.8712.0012.003,810,000
26 Jun 202412.2012.2212.0512.0912.093,317,600
25 Jun 202412.3812.4812.2112.2612.262,907,000
24 Jun 202412.3812.6212.3212.4012.402,909,500
21 Jun 202412.2312.3712.1712.3412.3411,121,000
20 Jun 202412.3212.3512.1612.2012.203,904,600
18 Jun 202412.2012.4112.1112.3712.374,103,100
17 Jun 202412.0412.2111.8712.1912.193,767,500
14 Jun 202412.1612.1611.9112.0612.064,173,000
14 Jun 20240.235 Dividend
13 Jun 202412.6612.6612.4412.4612.232,687,900
12 Jun 202412.7412.7812.5812.6712.433,679,500
11 Jun 202412.7312.7512.5912.5912.352,987,500
10 Jun 202412.7912.8412.7112.7712.532,438,000
07 Jun 202412.8512.9412.8112.8912.651,726,400
06 Jun 202412.9113.0012.8312.9212.683,102,900
05 Jun 202413.0013.0712.8612.9712.733,016,800
04 Jun 202412.8113.0412.7712.9612.723,874,200
03 Jun 202412.9012.9012.7012.8712.633,965,800
31 May 202412.7112.8112.5712.8012.564,892,000
30 May 202412.7512.8012.6812.7212.482,236,800
29 May 202412.6412.7812.6312.6912.453,479,300
28 May 202412.8612.9012.6712.7512.512,684,800
24 May 202412.8212.9412.8012.8512.612,085,900
23 May 202412.9412.9412.7312.7912.552,563,000
22 May 202412.9513.0012.8412.9312.691,950,800
21 May 202413.0313.0812.9112.9512.711,951,100
20 May 202413.1413.1712.9813.0612.812,290,500
17 May 202413.1813.2213.0713.1412.891,751,300
16 May 202413.2313.2813.1413.1912.942,426,800
15 May 202413.2613.3213.0813.2713.022,689,300
14 May 202413.4013.4513.1613.2713.022,473,900
13 May 202413.3413.4913.3113.3713.121,500,800
10 May 202413.3513.3913.2613.3013.052,393,300
09 May 202413.4013.4713.2313.2913.041,962,400
08 May 202413.4313.4413.3013.3713.122,041,500
07 May 202413.4113.5013.3613.4313.182,578,800
06 May 202413.5013.6013.2413.3113.063,006,400
03 May 202413.1113.4213.1013.3713.124,053,600
02 May 202413.2213.2512.9913.0012.753,376,200
01 May 202413.4813.5113.0613.0912.843,392,100
30 Apr 202413.4313.5213.3013.4413.194,105,200
29 Apr 202413.4513.6013.3913.5113.263,834,300
26 Apr 202413.3013.6513.2913.4713.223,831,400
25 Apr 202413.8513.9312.9813.2913.047,680,300
24 Apr 202413.3513.6713.3013.5913.335,731,600
23 Apr 202413.2813.5013.2813.4013.153,468,400
22 Apr 202413.0713.3313.0113.3013.053,867,800
19 Apr 202412.9213.0412.8713.0212.773,630,600
18 Apr 202412.8713.0012.7612.9312.693,195,400
17 Apr 202412.8212.9112.7312.8012.562,662,300
16 Apr 202412.8512.8712.6712.7012.462,923,100
15 Apr 202413.1813.2012.7812.8412.604,037,500
12 Apr 202413.2513.3713.1313.1912.945,026,900
11 Apr 202413.4513.4513.2413.3013.052,846,100
10 Apr 202413.4513.5613.3313.3713.122,842,300
09 Apr 202413.4813.6313.3813.6113.352,861,000
08 Apr 202413.5513.6813.4213.4813.233,427,200
05 Apr 202413.4713.5213.3713.5013.252,362,000
04 Apr 202413.8213.8313.4213.4413.192,961,800
03 Apr 202413.7513.8313.6113.7013.443,304,000
02 Apr 202413.6713.7613.6113.7513.492,864,500
01 Apr 202413.9313.9513.7313.7413.482,649,600
28 Mar 202413.7414.0013.7213.9813.724,031,700
27 Mar 202413.7213.8413.6613.7113.454,635,200
26 Mar 202413.7413.8213.6513.6713.412,319,700
25 Mar 202413.7313.8213.6713.6813.422,428,000
22 Mar 202413.8213.9213.6813.7213.462,500,400
21 Mar 202413.7213.9113.7213.8313.573,482,000
20 Mar 202413.4413.7313.3713.7213.462,964,000
19 Mar 202413.5513.6713.3713.4713.223,601,700
18 Mar 202413.4313.6313.3813.5513.294,860,600
15 Mar 202413.2213.5413.1813.4813.239,714,000
14 Mar 202413.3613.4113.1413.3213.075,671,700
14 Mar 20240.235 Dividend
13 Mar 202413.8313.8713.4713.5513.066,271,000
12 Mar 202414.1014.1813.7713.8113.314,716,300
11 Mar 202414.0414.1613.8914.0613.563,283,400
08 Mar 202414.1314.1913.9614.0413.542,935,100
07 Mar 202413.8514.1113.7414.0913.583,895,600
06 Mar 202413.8013.9313.7113.7613.272,676,000
05 Mar 202413.7913.9513.6613.7413.253,181,400
04 Mar 202413.5113.9013.5013.8713.375,162,300
01 Mar 202413.4213.5213.2913.4913.012,992,400
29 Feb 202413.2513.4813.2513.4112.935,238,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...