Western Union (NY: WU )

11.90 -0.10 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 12.83 12.83 12.43 12.58 8,316,590 -0.11(-0.90%)
Oct 30, 2007 12.60 12.77 12.51 12.69 8,091,912 +0.09(+0.72%)
Oct 29, 2007 12.45 12.70 12.30 12.60 10,193,755 +0.15(+1.19%)
Oct 26, 2007 12.35 12.49 12.16 12.45 5,997,780 +0.07(+0.60%)
Oct 25, 2007 12.23 12.55 11.96 12.38 12,425,814 +0.17(+1.40%)
Oct 24, 2007 11.67 12.26 11.67 12.21 20,076,958 +0.63(+5.42%)
Oct 23, 2007 11.28 11.91 11.28 11.58 21,939,172 +0.75(+6.90%)
Oct 22, 2007 10.63 10.88 10.58 10.83 8,769,276 +0.31(+2.98%)
Oct 19, 2007 10.65 11.07 10.46 10.52 15,248,133 -0.37(-3.41%)
Oct 18, 2007 11.07 11.27 10.82 10.89 8,087,531 -0.13(-1.19%)
Oct 17, 2007 11.21 11.22 10.98 11.02 6,375,456 -0.07(-0.62%)
Oct 16, 2007 11.26 11.34 11.02 11.09 5,574,011 -0.15(-1.32%)
Oct 15, 2007 11.47 11.54 11.16 11.23 5,586,805 -0.25(-2.19%)
Oct 12, 2007 11.49 11.51 11.39 11.49 7,558,337 +0.03(+0.25%)
Oct 11, 2007 11.64 11.70 11.35 11.46 8,619,958 -0.15(-1.28%)
Oct 10, 2007 11.53 11.81 11.44 11.61 10,348,331 -0.33(-2.73%)
Oct 09, 2007 11.84 12.03 11.79 11.93 5,524,589 +0.11(+0.92%)
Oct 08, 2007 11.88 11.91 11.72 11.82 5,054,378 -0.09(-0.77%)
Oct 05, 2007 12.04 12.07 11.88 11.91 6,685,133 -0.02(-0.19%)
Oct 04, 2007 11.97 11.98 11.76 11.94 8,429,805 -0.02(-0.19%)
Oct 03, 2007 11.89 12.10 11.86 11.96 23,353,014 -0.03(-0.24%)
Oct 02, 2007 12.02 12.15 11.89 11.99 5,840,926 -0.04(-0.33%)
Oct 01, 2007 12.03 12.09 11.83 12.03 6,433,641 +0.06(+0.52%)
Sep 28, 2007 12.21 12.25 11.79 11.97 9,227,395 -0.30(-2.42%)
Sep 27, 2007 12.25 12.33 12.18 12.26 6,044,749 +0.03(+0.23%)
Sep 26, 2007 12.13 12.38 11.87 12.23 8,121,355 +0.22(+1.80%)
Sep 25, 2007 12.09 12.14 11.92 12.02 9,259,817 -0.06(-0.47%)
Sep 24, 2007 11.54 12.10 11.53 12.07 10,324,146 +0.42(+3.62%)
Sep 21, 2007 10.89 11.70 10.89 11.65 12,479,267 +0.45(+3.97%)
Sep 20, 2007 11.38 11.41 11.18 11.21 5,725,257 -0.22(-1.95%)
Sep 19, 2007 11.61 11.79 11.39 11.43 7,407,012 -0.09(-0.74%)
Sep 18, 2007 11.34 11.59 11.21 11.51 4,554,022 +0.23(+2.07%)
Sep 17, 2007 11.42 11.48 11.23 11.28 2,707,527 -0.21(-1.79%)
Sep 14, 2007 11.45 11.53 11.30 11.49 5,545,795 +0.02(+0.15%)
Sep 13, 2007 11.41 11.48 11.27 11.47 5,983,234 +0.10(+0.85%)
Sep 12, 2007 11.30 11.44 11.21 11.37 5,370,364 +0.08(+0.71%)
Sep 11, 2007 11.02 11.33 10.99 11.29 4,848,452 +0.27(+2.43%)
Sep 10, 2007 11.10 11.17 10.80 11.02 5,440,116 -0.03(-0.31%)
Sep 07, 2007 11.13 11.23 10.98 11.06 5,787,298 -0.30(-2.61%)
Sep 06, 2007 10.89 11.41 10.89 11.35 6,229,819 +0.02(+0.15%)
Sep 05, 2007 11.41 11.42 11.26 11.34 5,737,175 -0.13(-1.14%)
Sep 04, 2007 10.68 11.55 10.68 11.47 8,259,807 +0.72(+6.74%)
Aug 31, 2007 10.84 10.84 10.59 10.74 5,622,382 +0.04(+0.37%)
Aug 30, 2007 10.78 10.85 10.64 10.70 6,067,181 -0.22(-1.99%)
Aug 29, 2007 10.82 10.92 10.77 10.92 6,020,914 +0.14(+1.27%)
Aug 28, 2007 10.98 11.06 10.67 10.78 9,163,952 -0.30(-2.73%)
Aug 27, 2007 11.33 11.33 11.05 11.09 3,991,451 -0.24(-2.12%)
Aug 24, 2007 11.22 11.38 10.80 11.33 5,889,647 +0.14(+1.22%)
Aug 23, 2007 11.19 11.29 10.99 11.19 6,143,593 +0.05(+0.41%)
Aug 22, 2007 10.94 11.29 10.93 11.14 6,445,208 +0.31(+2.84%)
Aug 21, 2007 10.56 10.93 10.56 10.84 6,075,594 +0.26(+2.48%)
Aug 20, 2007 11.13 11.13 10.54 10.57 5,282,911 -0.11(-1.07%)
Aug 17, 2007 11.09 11.60 10.28 10.69 10,522,907 +0.21(+2.02%)
Aug 16, 2007 10.62 10.69 10.25 10.48 12,266,506 -0.32(-2.96%)
Aug 15, 2007 10.74 11.05 10.73 10.80 10,817,826 -0.05(-0.42%)
Aug 14, 2007 11.12 11.13 10.81 10.84 7,174,798 -0.29(-2.56%)
Aug 13, 2007 11.18 11.47 11.09 11.13 6,174,438 -0.08(-0.71%)
Aug 10, 2007 11.04 11.78 10.40 11.21 12,060,330 -0.17(-1.50%)
Aug 09, 2007 10.85 11.96 8.559 11.38 15,964,337 -0.33(-2.83%)
Aug 08, 2007 11.53 11.92 11.46 11.71 7,915,384 +0.17(+1.48%)
Aug 07, 2007 11.22 11.66 11.21 11.54 9,465,639 +0.05(+0.40%)
Aug 06, 2007 11.16 11.53 11.13 11.49 8,804,590 +0.23(+2.08%)
Aug 03, 2007 11.36 11.37 11.25 11.26 10,024,930 -0.03(-0.25%)
Aug 02, 2007 11.07 11.35 11.06 11.29 8,205,790 +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.