Western Union (NY: WU )

11.98 +0.24 (+2.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 10.59 10.60 10.20 10.21 22,020,824 -0.39(-3.67%)
Oct 28, 2010 10.67 10.79 10.60 10.60 12,575,344 -0.01(-0.05%)
Oct 27, 2010 10.42 10.71 10.36 10.60 18,677,100 +0.09(+0.88%)
Oct 25, 2010 10.44 10.56 10.42 10.51 5,389,074 +0.12(+1.17%)
Oct 22, 2010 10.41 10.44 10.33 10.39 4,959,132 -0.03(-0.33%)
Oct 21, 2010 10.43 10.55 10.35 10.42 5,274,983 +0.00(+0.00%)
Oct 20, 2010 10.26 10.44 10.26 10.42 5,766,038 +0.16(+1.58%)
Oct 19, 2010 10.32 10.39 10.21 10.26 7,046,127 -0.20(-1.89%)
Oct 18, 2010 10.36 10.46 10.33 10.46 6,585,372 +0.08(+0.73%)
Oct 15, 2010 10.42 10.42 10.29 10.38 6,480,755 +0.08(+0.73%)
Oct 14, 2010 10.27 10.39 10.25 10.31 6,076,704 +0.06(+0.62%)
Oct 13, 2010 10.34 10.35 10.07 10.24 16,455,725 -0.05(-0.51%)
Oct 12, 2010 10.32 10.34 10.11 10.29 9,045,752 -0.07(-0.67%)
Oct 11, 2010 10.35 10.41 10.29 10.36 3,953,634 +0.07(+0.68%)
Oct 08, 2010 10.29 10.32 10.15 10.29 4,403,149 +0.09(+0.91%)
Oct 07, 2010 10.31 10.34 10.18 10.20 5,774,348 -0.05(-0.51%)
Oct 06, 2010 10.44 10.44 10.20 10.25 6,423,050 -0.17(-1.67%)
Oct 05, 2010 10.19 10.44 10.10 10.43 10,161,332 +0.33(+3.22%)
Oct 04, 2010 10.22 10.32 10.07 10.10 8,294,799 -0.16(-1.53%)
Oct 01, 2010 10.26 10.52 10.19 10.26 10,122,865 +0.00(+0.04%)
Sep 30, 2010 10.25 10.29 10.10 10.26 18,267 +0.19(+1.92%)
Sep 29, 2010 10.04 10.11 10.01 10.06 345 +0.02(+0.23%)
Sep 28, 2010 10.19 10.26 10.04 10.04 63,429 -0.17(-1.64%)
Sep 27, 2010 10.17 10.33 10.14 10.21 12,745,221 +0.06(+0.57%)
Sep 24, 2010 9.923 10.17 9.923 10.15 10,676,077 +0.35(+3.54%)
Sep 23, 2010 9.802 9.992 9.796 9.802 13,387,520 -0.10(-1.05%)
Sep 22, 2010 10.01 10.10 9.906 9.906 10,034,629 -0.10(-1.04%)
Sep 21, 2010 10.10 10.14 9.958 10.01 8,111,133 -0.10(-0.97%)
Sep 20, 2010 9.831 10.12 9.831 10.11 9,334,600 +0.29(+2.94%)
Sep 17, 2010 9.819 9.946 9.744 9.819 10,008,587 -0.09(-0.88%)
Sep 15, 2010 9.848 9.917 9.802 9.906 10,796,877 +0.03(+0.29%)
Sep 14, 2010 9.645 9.906 9.582 9.877 16,268,453 +0.19(+1.97%)
Sep 13, 2010 9.547 9.686 9.489 9.686 9,236,849 +0.23(+2.38%)
Sep 10, 2010 9.466 9.501 9.351 9.460 5,556,833 +0.03(+0.31%)
Sep 09, 2010 9.512 9.524 9.362 9.431 11,166 +0.05(+0.49%)
Sep 08, 2010 9.362 9.460 9.351 9.385 5,399,797 +0.03(+0.31%)
Sep 07, 2010 9.530 9.530 9.351 9.356 1,239 -0.17(-1.82%)
Sep 03, 2010 9.593 9.651 9.460 9.530 7,354,002 +0.01(+0.12%)
Sep 02, 2010 9.431 9.536 9.348 9.518 1,151 +0.13(+1.35%)
Sep 01, 2010 9.165 9.403 9.096 9.391 10,046,719 +0.37(+4.07%)
Aug 31, 2010 9.038 9.281 9.004 9.024 38,729 -0.22(-2.35%)
Aug 30, 2010 9.246 9.345 9.212 9.241 8,315,204 +0.17(+1.91%)
Aug 27, 2010 9.067 9.270 9.009 9.067 6,446,176 -0.09(-0.95%)
Aug 26, 2010 9.154 9.258 9.108 9.154 15,821 -0.01(-0.13%)
Aug 25, 2010 8.946 9.212 8.911 9.165 22,356 +0.16(+1.80%)
Aug 24, 2010 9.027 9.139 8.975 9.004 1,551 -0.16(-1.70%)
Aug 23, 2010 9.246 9.299 9.160 9.160 4,463,500 -0.06(-0.63%)
Aug 20, 2010 9.223 9.310 9.183 9.218 6,203,303 -0.07(-0.75%)
Aug 19, 2010 9.339 9.374 9.223 9.287 1,549 -0.12(-1.23%)
Aug 18, 2010 9.339 9.478 9.287 9.403 4,778,226 +0.05(+0.49%)
Aug 17, 2010 9.391 9.507 9.345 9.356 6,706 +0.05(+0.50%)
Aug 16, 2010 9.183 9.385 9.148 9.310 4,990,308 +0.07(+0.75%)
Aug 13, 2010 9.241 9.351 9.223 9.241 6,129,828 -0.05(-0.50%)
Aug 12, 2010 9.148 9.345 9.125 9.287 9,009,702 +0.01(+0.06%)
Aug 11, 2010 9.385 9.385 9.246 9.281 8,253,906 -0.19(-1.95%)
Aug 10, 2010 9.466 9.634 9.420 9.466 1,037 -0.10(-1.03%)
Aug 09, 2010 9.466 9.588 9.443 9.565 7,390,672 +0.14(+1.53%)
Aug 06, 2010 9.420 9.437 9.235 9.420 8,302,111 +0.04(+0.43%)
Aug 05, 2010 9.287 9.420 9.287 9.379 5,176,566 +0.05(+0.56%)
Aug 04, 2010 9.275 9.339 9.154 9.327 8,791,610 +0.06(+0.62%)
Aug 03, 2010 9.397 9.408 9.246 9.270 22,356 -0.14(-1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.