Western Union (NY: WU )

11.90 +0.03 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 15.88 16.03 15.73 15.76 8,757,558 -0.17(-1.04%)
Aug 28, 2008 16.11 16.14 15.78 15.93 10,370,289 -0.17(-1.03%)
Aug 27, 2008 16.03 16.12 15.93 16.09 8,941,379 +0.10(+0.64%)
Aug 26, 2008 15.92 16.01 15.74 15.99 7,840,166 +0.06(+0.39%)
Aug 25, 2008 16.01 16.01 15.82 15.93 9,044,885 -0.17(-1.03%)
Aug 22, 2008 15.90 16.14 15.90 16.09 6,646,836 +0.11(+0.68%)
Aug 21, 2008 15.89 16.00 15.76 15.98 6,524,590 -0.05(-0.32%)
Aug 20, 2008 16.08 16.12 15.70 16.03 9,501,984 -0.03(-0.18%)
Aug 19, 2008 16.06 16.21 15.97 16.06 17,872,098 -0.03(-0.18%)
Aug 18, 2008 16.22 16.26 16.03 16.09 7,994,797 -0.09(-0.53%)
Aug 15, 2008 15.91 16.33 15.66 16.18 0 +0.33(+2.09%)
Aug 14, 2008 15.40 15.99 15.37 15.85 10,795,952 +0.25(+1.57%)
Aug 13, 2008 15.33 15.71 15.26 15.60 9,997,464 +0.22(+1.41%)
Aug 12, 2008 15.27 15.45 15.18 15.38 9,544,746 +0.02(+0.11%)
Aug 11, 2008 15.27 15.47 15.25 15.37 13,881,445 +0.05(+0.33%)
Aug 08, 2008 15.06 15.46 15.04 15.31 10,445,777 +0.07(+0.45%)
Aug 07, 2008 15.29 15.41 15.17 15.25 10,015,718 -0.13(-0.85%)
Aug 06, 2008 15.51 15.72 15.27 15.38 11,709,923 -0.17(-1.06%)
Aug 05, 2008 15.66 16.11 15.47 15.54 12,212,953 -0.02(-0.15%)
Aug 04, 2008 15.75 15.79 15.41 15.57 6,579,542 -0.17(-1.05%)
Aug 01, 2008 15.47 16.01 15.46 15.73 7,507,188 -0.04(-0.25%)
Jul 31, 2008 16.02 16.02 15.54 15.77 13,942,428 -0.22(-1.39%)
Jul 30, 2008 15.51 16.03 15.51 15.99 14,567,357 +0.59(+3.85%)
Jul 29, 2008 15.40 15.74 15.22 15.40 14,316,803 -0.19(-1.21%)
Jul 28, 2008 15.57 15.65 15.45 15.59 14,722,440 -0.05(-0.33%)
Jul 25, 2008 15.77 15.85 15.42 15.64 14,422,940 -0.09(-0.54%)
Jul 24, 2008 15.77 15.86 15.66 15.73 18,284,468 -0.13(-0.79%)
Jul 23, 2008 15.62 15.86 15.58 15.85 19,436,624 +0.31(+2.02%)
Jul 22, 2008 14.62 15.89 14.61 15.54 40,523,916 +1.23(+8.62%)
Jul 21, 2008 14.71 14.80 14.22 14.30 10,649,259 -0.45(-3.06%)
Jul 18, 2008 14.49 14.82 14.32 14.76 15,611,935 +0.31(+2.13%)
Jul 17, 2008 14.38 14.61 14.12 14.45 11,253,867 +0.12(+0.84%)
Jul 16, 2008 14.12 14.45 13.95 14.33 11,458,678 +0.25(+1.78%)
Jul 15, 2008 13.69 14.33 13.69 14.08 13,742,030 +0.28(+2.03%)
Jul 14, 2008 13.91 13.96 13.55 13.80 9,479,153 +0.08(+0.58%)
Jul 11, 2008 13.68 13.91 13.39 13.72 13,972,693 -0.02(-0.12%)
Jul 10, 2008 13.40 13.77 13.39 13.73 12,603,826 +0.31(+2.34%)
Jul 09, 2008 14.04 14.08 13.40 13.42 16,386,884 -0.43(-3.13%)
Jul 08, 2008 13.49 13.92 13.07 13.85 14,762,266 +0.36(+2.66%)
Jul 07, 2008 13.37 13.73 13.28 13.49 11,512,231 +0.18(+1.37%)
Jul 04, 2008 13.72 13.77 13.24 13.31 9,761,333 +0.00(+0.00%)
Jul 03, 2008 13.72 13.77 13.24 13.31 9,761,333 -0.32(-2.34%)
Jul 02, 2008 14.21 14.21 13.42 13.63 23,149,652 -0.54(-3.79%)
Jul 01, 2008 13.95 14.55 13.90 14.17 16,657,359 +0.06(+0.45%)
Jun 30, 2008 14.37 14.54 14.02 14.11 17,075,980 -0.27(-1.87%)
Jun 27, 2008 14.11 14.45 14.03 14.37 14,920,447 +0.25(+1.78%)
Jun 26, 2008 14.49 14.52 14.12 14.12 13,076,409 -0.50(-3.43%)
Jun 25, 2008 14.45 14.84 14.44 14.62 12,651,010 +0.27(+1.87%)
Jun 24, 2008 14.69 14.81 14.30 14.36 12,094,112 -0.42(-2.82%)
Jun 23, 2008 14.49 14.92 14.45 14.77 26,371,734 +0.45(+3.15%)
Jun 20, 2008 13.89 14.54 13.74 14.32 40,806,468 +1.11(+8.38%)
Jun 19, 2008 13.00 13.31 12.76 13.21 9,616,676 +0.15(+1.14%)
Jun 18, 2008 13.14 13.39 13.06 13.07 7,336,836 -0.14(-1.04%)
Jun 17, 2008 13.47 13.57 13.16 13.20 7,554,120 -0.22(-1.62%)
Jun 16, 2008 13.45 13.45 12.93 13.42 13,630,484 -0.29(-2.12%)
Jun 13, 2008 13.62 13.71 13.49 13.71 5,579,308 +0.15(+1.14%)
Jun 12, 2008 13.28 13.69 13.28 13.56 9,728,561 +0.33(+2.46%)
Jun 11, 2008 13.39 13.53 13.21 13.23 5,669,885 -0.30(-2.19%)
Jun 10, 2008 13.51 13.62 13.07 13.53 8,101,738 +0.33(+2.51%)
Jun 09, 2008 13.07 13.36 13.07 13.20 6,449,221 +0.11(+0.87%)
Jun 06, 2008 13.36 13.46 13.07 13.08 8,442,489 -0.48(-3.53%)
Jun 05, 2008 13.35 13.63 13.32 13.56 6,922,007 +0.24(+1.80%)
Jun 04, 2008 13.53 13.53 13.11 13.32 9,349,790 -0.34(-2.50%)
Jun 03, 2008 13.33 13.79 13.33 13.67 13,993,168 +0.36(+2.70%)
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.