Western Union (NY: WU )

11.90 +0.03 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 12.84 12.84 12.44 12.59 8,310,530 -0.11(-0.90%)
Oct 30, 2007 12.61 12.78 12.52 12.70 8,086,016 +0.09(+0.72%)
Oct 29, 2007 12.46 12.71 12.31 12.61 10,186,328 +0.15(+1.19%)
Oct 26, 2007 12.36 12.50 12.17 12.46 5,993,410 +0.07(+0.60%)
Oct 25, 2007 12.24 12.56 11.97 12.39 12,416,760 +0.17(+1.40%)
Oct 24, 2007 11.68 12.27 11.68 12.21 20,062,330 +0.63(+5.42%)
Oct 23, 2007 11.29 11.92 11.29 11.59 21,923,186 +0.75(+6.90%)
Oct 22, 2007 10.64 10.88 10.59 10.84 8,762,887 +0.31(+2.98%)
Oct 19, 2007 10.66 11.08 10.47 10.52 15,237,024 -0.37(-3.41%)
Oct 18, 2007 11.08 11.28 10.83 10.89 8,081,638 -0.13(-1.19%)
Oct 17, 2007 11.21 11.23 10.99 11.03 6,370,811 -0.07(-0.62%)
Oct 16, 2007 11.27 11.35 11.03 11.09 5,569,950 -0.15(-1.32%)
Oct 15, 2007 11.48 11.55 11.17 11.24 5,582,735 -0.25(-2.19%)
Oct 12, 2007 11.49 11.52 11.40 11.49 7,552,830 +0.03(+0.25%)
Oct 11, 2007 11.65 11.71 11.36 11.47 8,613,677 -0.15(-1.28%)
Oct 10, 2007 11.54 11.82 11.45 11.61 10,340,791 -0.33(-2.73%)
Oct 09, 2007 11.85 12.04 11.80 11.94 5,520,564 +0.11(+0.92%)
Oct 08, 2007 11.89 11.92 11.73 11.83 5,050,695 -0.09(-0.77%)
Oct 05, 2007 12.05 12.08 11.89 11.92 6,680,263 -0.02(-0.19%)
Oct 04, 2007 11.97 11.99 11.77 11.95 8,423,663 -0.02(-0.19%)
Oct 03, 2007 11.90 12.11 11.87 11.97 23,336,000 -0.03(-0.24%)
Oct 02, 2007 12.03 12.16 11.89 12.00 5,836,670 -0.04(-0.33%)
Oct 01, 2007 12.04 12.09 11.84 12.04 6,428,954 +0.06(+0.52%)
Sep 28, 2007 12.22 12.26 11.80 11.97 9,220,672 -0.30(-2.42%)
Sep 27, 2007 12.26 12.34 12.19 12.27 6,040,344 +0.03(+0.23%)
Sep 26, 2007 12.13 12.39 11.88 12.24 8,115,438 +0.22(+1.80%)
Sep 25, 2007 12.10 12.15 11.93 12.03 9,253,070 -0.06(-0.47%)
Sep 24, 2007 11.55 12.11 11.53 12.08 10,316,623 +0.42(+3.62%)
Sep 21, 2007 10.89 11.71 10.89 11.66 12,470,174 +0.45(+3.97%)
Sep 20, 2007 11.39 11.42 11.19 11.21 5,721,086 -0.22(-1.95%)
Sep 19, 2007 11.62 11.80 11.40 11.44 7,401,615 -0.09(-0.74%)
Sep 18, 2007 11.35 11.60 11.21 11.52 4,550,704 +0.23(+2.07%)
Sep 17, 2007 11.43 11.49 11.24 11.29 2,705,554 -0.21(-1.79%)
Sep 14, 2007 11.46 11.53 11.31 11.49 5,541,755 +0.02(+0.15%)
Sep 13, 2007 11.42 11.49 11.28 11.48 5,978,874 +0.10(+0.85%)
Sep 12, 2007 11.31 11.45 11.22 11.38 5,366,451 +0.08(+0.71%)
Sep 11, 2007 11.03 11.34 11.00 11.30 4,844,920 +0.27(+2.43%)
Sep 10, 2007 11.11 11.17 10.80 11.03 5,436,152 -0.03(-0.31%)
Sep 07, 2007 11.13 11.24 10.99 11.07 5,783,081 -0.30(-2.61%)
Sep 06, 2007 10.90 11.41 10.90 11.36 6,225,280 +0.02(+0.15%)
Sep 05, 2007 11.42 11.43 11.27 11.35 5,732,994 -0.13(-1.14%)
Sep 04, 2007 10.69 11.56 10.68 11.48 8,253,789 +0.73(+6.74%)
Aug 31, 2007 10.85 10.85 10.60 10.75 5,618,286 +0.04(+0.37%)
Aug 30, 2007 10.79 10.86 10.64 10.71 6,062,761 -0.22(-1.98%)
Aug 29, 2007 10.83 10.93 10.78 10.93 6,016,527 +0.14(+1.27%)
Aug 28, 2007 10.99 11.07 10.68 10.79 9,157,275 -0.30(-2.73%)
Aug 27, 2007 11.33 11.33 11.06 11.09 3,988,543 -0.24(-2.12%)
Aug 24, 2007 11.23 11.39 10.81 11.33 5,885,356 +0.14(+1.22%)
Aug 23, 2007 11.20 11.30 11.00 11.20 6,139,117 +0.05(+0.41%)
Aug 22, 2007 10.95 11.30 10.93 11.15 6,440,512 +0.31(+2.84%)
Aug 21, 2007 10.56 10.93 10.56 10.84 6,071,167 +0.26(+2.48%)
Aug 20, 2007 11.13 11.13 10.55 10.58 5,279,062 -0.11(-1.07%)
Aug 17, 2007 11.10 11.61 10.28 10.70 10,515,240 +0.21(+2.01%)
Aug 16, 2007 10.63 10.70 10.26 10.48 12,257,569 -0.32(-2.96%)
Aug 15, 2007 10.75 11.05 10.74 10.80 10,809,944 -0.05(-0.42%)
Aug 14, 2007 11.12 11.13 10.82 10.85 7,169,571 -0.29(-2.56%)
Aug 13, 2007 11.19 11.48 11.10 11.13 6,169,939 -0.08(-0.71%)
Aug 10, 2007 11.05 11.79 10.40 11.21 12,051,543 -0.17(-1.50%)
Aug 09, 2007 10.86 11.97 8.565 11.39 15,952,706 -0.33(-2.83%)
Aug 08, 2007 11.53 11.93 11.47 11.72 7,909,617 +0.17(+1.48%)
Aug 07, 2007 11.23 11.67 11.21 11.55 9,458,742 +0.05(+0.40%)
Aug 06, 2007 11.17 11.54 11.14 11.50 8,798,175 +0.23(+2.08%)
Aug 03, 2007 11.37 11.38 11.26 11.27 10,017,625 -0.03(-0.25%)
Aug 02, 2007 11.08 11.36 11.07 11.29 8,199,811 +0.00(+0.00%)
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.