UK Markets close in 7 hrs 12 mins

The Western Union Company (WU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.57-0.35 (-2.07%)
At close: 04:04PM EDT
16.43 -0.14 (-0.84%)
After hours: 07:46PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 2022------
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
14 Jun 202216.3716.5416.2016.4616.464,135,700
13 Jun 202216.7516.9816.3016.3916.393,519,500
10 Jun 202217.1817.3417.0517.1317.133,197,800
09 Jun 202217.6917.6917.4517.4717.472,754,200
08 Jun 202217.8617.9217.6217.6617.663,083,400
07 Jun 202217.6117.9817.4917.9717.974,400,800
06 Jun 202217.7017.9117.6217.7517.752,951,200
03 Jun 202217.7417.8317.6017.6017.602,207,000
02 Jun 202217.9417.9417.5317.8417.844,424,200
01 Jun 202218.2218.2317.7317.8817.882,817,900
31 May 202217.9518.2117.7318.1418.148,246,200
27 May 202217.6818.0017.5217.9917.992,803,000
26 May 202217.5917.7017.5417.6117.613,089,700
25 May 202217.2617.6417.1817.5217.523,714,600
24 May 202217.3017.4716.9717.3617.363,308,200
23 May 202217.3917.6217.2017.4117.412,994,600
20 May 202217.1217.1816.7917.0717.072,870,800
19 May 202217.0317.2516.8516.9916.994,221,700
18 May 202217.0617.3516.8117.1517.154,019,300
17 May 202217.3117.5017.2417.4117.413,248,500
16 May 202216.9117.2016.8017.0817.082,312,000
13 May 202216.7717.0416.7017.0017.002,737,100
12 May 202216.4516.7216.3616.6616.663,944,600
11 May 202216.7816.9716.4816.5316.533,352,600
10 May 202217.2917.3716.5816.6816.683,771,700
09 May 202216.7517.2716.7117.1917.193,727,300
06 May 202217.2417.3916.8616.9616.963,430,100
05 May 202217.5017.6517.2017.3617.363,973,500
04 May 202217.3717.8417.2217.7117.714,581,200
03 May 202217.4517.6817.1517.3817.383,910,700
02 May 202216.7917.4316.6117.4317.436,183,200
29 Apr 202217.6017.9816.7016.7616.7613,216,500
28 Apr 202218.8519.2618.6419.1719.175,041,000
27 Apr 202218.6618.8118.3218.6018.603,894,100
26 Apr 202219.0019.0018.7218.7418.743,518,800
25 Apr 202219.0019.1418.5119.1319.133,563,700
22 Apr 202219.6719.7019.0219.0219.023,236,200
21 Apr 202219.5919.9719.5619.8219.823,388,400
20 Apr 202219.2919.6219.2919.4019.402,848,200
19 Apr 202219.0019.3018.9919.2419.242,304,500
18 Apr 202218.8519.1118.8518.9418.941,874,400
14 Apr 202218.8419.0618.8418.9518.952,221,900
13 Apr 202218.5018.7818.3818.7718.772,621,900
12 Apr 202218.9319.0518.6218.6318.633,478,500
11 Apr 202218.8219.1418.7819.0319.032,501,500
08 Apr 202219.0019.0218.7218.8818.882,582,700
07 Apr 202218.9119.0218.4718.8618.862,857,000
06 Apr 202218.7519.0918.6518.8818.884,187,800
05 Apr 202218.9419.1918.8218.8618.863,734,600
04 Apr 202218.9519.0818.7518.9718.973,950,000
01 Apr 202218.6819.0518.6419.0219.023,941,500
31 Mar 202219.1219.1718.5918.7418.745,781,800
30 Mar 202219.3219.5019.0319.2419.243,145,900
29 Mar 202218.8019.4118.8019.4019.404,056,400
28 Mar 202218.7618.8618.5618.6118.613,191,500
25 Mar 202218.6218.9318.5518.8318.833,697,400
24 Mar 202218.5018.6218.2018.5518.554,648,000
23 Mar 202218.2018.5418.1718.3518.353,763,800
22 Mar 202218.2518.6618.2018.3018.305,748,300
21 Mar 202218.0818.3017.9518.1318.136,331,900
18 Mar 202217.8318.0517.5518.0018.0014,571,000
17 Mar 202217.7417.9917.6217.9317.936,498,800
16 Mar 202217.4317.9217.3417.8917.899,806,600
15 Mar 202217.5717.6817.3717.5317.534,784,700
14 Mar 202217.3617.6117.1817.4217.424,733,500
11 Mar 202217.5717.6417.1917.2117.214,088,100
10 Mar 202217.5517.7917.2517.5617.565,351,600
09 Mar 202218.0518.0717.7217.7817.786,878,700
08 Mar 202217.7418.5417.6317.7217.7211,843,000
07 Mar 202217.6017.7917.2417.5217.525,609,400
04 Mar 202217.7418.0017.5217.7617.766,611,700
03 Mar 202218.1118.2217.8817.9117.915,051,600
02 Mar 202217.6618.2517.6218.0918.094,473,800
01 Mar 202218.0918.2417.3017.5817.587,776,500
28 Feb 202218.8418.8418.0618.1818.188,365,100
25 Feb 202218.7119.2318.6319.0319.035,247,000
24 Feb 202218.9819.0418.2118.6218.627,065,900
23 Feb 202219.4519.7219.3619.3619.363,789,000
22 Feb 202219.7719.8019.4019.4719.474,140,300
18 Feb 202219.8820.0219.4219.7319.736,557,300
17 Feb 202219.7819.9519.6119.8119.814,099,400
16 Feb 202219.9020.4019.6419.8319.836,666,600
15 Feb 202219.8920.3419.8220.0920.097,764,400
14 Feb 202219.3219.9419.3019.8019.809,000,400
11 Feb 202218.9619.8018.8319.4319.439,819,100
10 Feb 202218.7418.9318.4018.4818.486,208,500
09 Feb 202218.5218.7318.4018.7218.724,547,200
08 Feb 202218.2718.4518.0318.4018.404,135,000
07 Feb 202218.2418.5118.1018.3118.314,342,200
04 Feb 202218.5918.6918.0318.1418.145,091,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...