UK Markets open in 6 hrs 20 mins

The Western Union Company (WU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.85-0.24 (-1.40%)
At close: 04:04PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202116.3816.5116.1716.4016.405,300,400
24 Nov 202116.8517.0416.5616.6116.615,593,400
23 Nov 202117.1117.3516.8716.9016.906,093,800
22 Nov 202116.7217.1516.5217.0117.016,867,100
19 Nov 202116.8216.9316.4316.6516.658,641,800
18 Nov 202117.1317.2916.5516.8516.858,485,800
17 Nov 202117.3217.3516.9117.0917.097,847,100
16 Nov 202117.8917.9117.4117.4317.437,711,300
15 Nov 202118.4118.5017.8117.8317.836,688,500
12 Nov 202117.9818.5217.9818.2718.275,264,700
11 Nov 202118.5818.5817.9518.0018.004,891,800
10 Nov 202118.1518.5818.1018.5518.556,115,500
09 Nov 202118.1418.2917.9618.0518.054,432,200
08 Nov 202118.2018.3818.1518.2518.253,905,800
05 Nov 202118.1318.3817.8718.1118.115,587,500
04 Nov 202118.5018.7317.7317.8617.866,082,600
03 Nov 202117.8618.5417.1018.5118.5112,062,100
02 Nov 202118.8518.8718.1418.2718.278,539,300
01 Nov 202118.3218.9118.2318.7818.784,541,600
29 Oct 202118.5018.6418.1818.2218.225,164,300
28 Oct 202118.7118.9918.4118.5518.555,698,600
27 Oct 202119.2619.3018.4918.6118.616,174,500
26 Oct 202119.6019.6819.2119.3119.313,121,100
25 Oct 202119.7119.7919.5119.5719.573,163,600
22 Oct 202119.6919.8419.4619.5719.573,256,300
21 Oct 202120.1720.2819.5519.7619.764,506,500
20 Oct 202119.7620.5219.6920.0320.036,676,300
19 Oct 202120.8820.9919.9820.1720.179,438,100
18 Oct 202121.3221.3421.0621.2921.294,539,400
15 Oct 202121.0621.4020.9821.2621.264,568,400
14 Oct 202120.5021.0220.4220.9020.903,371,300
13 Oct 202120.2420.3620.0220.3620.361,982,900
12 Oct 202120.5620.6120.0920.2120.213,459,700
11 Oct 202120.9021.0320.5820.6020.604,423,300
08 Oct 202120.8420.9920.7320.7720.772,925,800
07 Oct 202120.7721.0420.7120.8020.803,534,700
06 Oct 202120.3820.6420.2320.5820.583,731,200
05 Oct 202120.5120.6820.2220.5020.503,346,900
04 Oct 202120.5120.6720.3420.5320.534,045,400
01 Oct 202120.4720.6820.1620.5420.543,915,300
30 Sept 202120.7620.8820.2120.2220.224,874,100
29 Sept 202120.7620.9620.6520.7820.782,388,900
28 Sept 202120.8121.1420.7520.7820.784,629,500
27 Sept 202120.9620.9620.4220.6620.664,351,100
24 Sept 202120.1820.4420.1520.2320.233,475,900
23 Sept 202120.0720.4320.0720.2220.223,670,100
22 Sept 202119.9920.1219.8620.0020.003,868,800
21 Sept 202120.5520.5919.8119.8419.846,125,000
20 Sept 202120.4520.8120.2420.4520.454,293,200
17 Sept 202121.1821.3320.6320.8020.8018,771,800
16 Sept 202121.3621.5321.0821.2921.294,143,000
15 Sept 202120.8521.3620.8521.3421.344,934,400
15 Sept 20210.235 Dividend
14 Sept 202121.7821.8721.0421.0720.844,588,700
13 Sept 202121.3521.8421.3221.7021.465,689,400
10 Sept 202121.3321.4220.8321.0920.855,656,900
09 Sept 202121.4121.5621.2421.3221.084,048,500
08 Sept 202121.4621.5721.3521.4721.233,069,200
07 Sept 202121.8121.8121.4221.5121.273,277,100
03 Sept 202121.7321.9221.7121.7221.483,007,500
02 Sept 202121.6021.7321.5321.6821.443,311,200
01 Sept 202121.6821.7721.4721.6221.383,454,900
31 Aug 202121.2721.6521.2321.6421.404,144,500
30 Aug 202121.6121.6721.2521.2721.032,903,400
27 Aug 202121.4821.7021.4621.6521.412,543,200
26 Aug 202121.7721.8021.4121.4721.233,170,900
25 Aug 202121.6521.9721.6321.7521.513,292,200
24 Aug 202121.7021.9421.6521.6921.452,547,000
23 Aug 202121.7121.9221.5521.6721.432,561,300
20 Aug 202121.6821.7321.4421.6121.373,209,800
19 Aug 202121.8521.9121.5021.6721.433,298,400
18 Aug 202122.2722.3221.8921.9121.671,692,900
17 Aug 202122.3122.4122.1122.3322.082,044,200
16 Aug 202122.4122.5522.3122.4222.171,895,800
13 Aug 202122.4022.6022.2522.4922.242,738,300
12 Aug 202122.6022.7022.4122.4422.193,503,500
11 Aug 202122.6622.8022.5422.6522.403,302,300
10 Aug 202122.6922.7722.4222.6122.364,295,900
09 Aug 202122.6622.7822.4322.7322.482,706,700
06 Aug 202122.2922.9322.2522.7022.453,701,000
05 Aug 202122.2322.7921.9722.2722.024,754,800
04 Aug 202122.7122.7422.0122.1321.886,361,900
03 Aug 202122.7722.9422.3722.7422.494,114,100
02 Aug 202123.2823.4822.7322.7922.543,726,800
30 Jul 202123.1723.3723.1123.2122.953,988,300
29 Jul 202123.2823.4523.2123.2623.002,149,900
28 Jul 202123.4423.4923.0723.1522.892,579,000
27 Jul 202123.2923.4523.2023.3523.092,586,900
26 Jul 202123.2723.4923.2323.4023.142,068,100
23 Jul 202123.1823.2923.0623.2222.961,843,000
22 Jul 202123.0023.0822.8123.0322.772,452,300
21 Jul 202123.1623.3322.9823.0122.752,457,500
20 Jul 202122.8223.1822.8123.0022.743,204,700
19 Jul 202123.2523.4122.5922.7222.475,791,600
16 Jul 202123.6023.6823.4423.5023.243,858,400
15 Jul 202123.5423.6423.4223.4423.185,139,000
14 Jul 202123.5623.6723.4123.5823.322,341,500
13 Jul 202123.1723.6423.1723.4723.215,664,600
12 Jul 202123.3023.4123.1323.2022.942,765,200
09 Jul 202123.1723.3322.9523.3123.054,237,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...