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 (%)
Sep 30, 2014 10.35 10.38 10.25 10.30 7,098,994 -0.08(-0.80%)
Sep 29, 2014 10.39 10.44 10.35 10.38 5,328,274 -0.12(-1.10%)
Sep 26, 2014 10.42 10.52 10.39 10.49 3,669,671 +0.07(+0.68%)
Sep 25, 2014 10.51 10.54 10.42 10.42 6,290,525 -0.12(-1.16%)
Sep 24, 2014 10.43 10.56 10.41 10.55 5,393,990 +0.11(+1.05%)
Sep 23, 2014 10.55 10.58 10.42 10.44 7,996,345 -0.15(-1.39%)
Sep 22, 2014 10.73 10.76 10.58 10.58 4,870,819 -0.15(-1.38%)
Sep 19, 2014 10.81 10.83 10.67 10.73 8,634,416 -0.08(-0.77%)
Sep 18, 2014 10.91 10.96 10.63 10.81 11,409,714 -0.06(-0.59%)
Sep 17, 2014 10.72 10.94 10.68 10.88 9,750,122 +0.14(+1.31%)
Sep 16, 2014 10.74 10.76 10.64 10.74 6,917,846 -0.06(-0.53%)
Sep 15, 2014 10.76 10.84 10.71 10.80 4,144,516 +0.03(+0.24%)
Sep 12, 2014 10.83 10.88 10.74 10.77 7,410,473 -0.07(-0.65%)
Sep 11, 2014 10.94 10.98 10.81 10.84 7,155,642 -0.13(-1.20%)
Sep 10, 2014 10.91 11.00 10.86 10.97 5,195,250 +0.10(+0.88%)
Sep 09, 2014 11.04 11.05 10.88 10.88 7,719,774 -0.16(-1.44%)
Sep 08, 2014 11.11 11.18 11.01 11.04 5,646,494 -0.14(-1.25%)
Sep 05, 2014 11.13 11.18 11.07 11.18 5,775,310 +0.04(+0.34%)
Sep 04, 2014 11.14 11.17 11.07 11.14 6,733,606 -0.01(-0.06%)
Sep 03, 2014 11.13 11.20 11.11 11.14 9,266,066 +0.02(+0.17%)
Sep 02, 2014 11.14 11.18 11.07 11.13 9,510,112 -0.01(-0.06%)
Aug 29, 2014 11.15 11.13 11.13 11.13 6,293,191 -0.01(-0.11%)
Aug 28, 2014 11.14 11.19 11.13 11.14 6,654,933 -0.03(-0.23%)
Aug 27, 2014 11.19 11.17 11.13 11.17 4,470,980 +0.00(+0.00%)
Aug 26, 2014 11.17 11.21 11.16 11.17 9,445,724 +0.03(+0.29%)
Aug 25, 2014 11.21 11.21 11.09 11.14 6,287,331 -0.01(-0.11%)
Aug 22, 2014 11.23 11.27 11.12 11.15 7,606,184 -0.15(-1.35%)
Aug 21, 2014 11.29 11.34 11.21 11.30 4,644,519 +0.04(+0.40%)
Aug 20, 2014 11.19 11.28 11.19 11.26 5,166,140 +0.07(+0.63%)
Aug 19, 2014 11.18 11.23 11.18 11.19 5,042,186 +0.01(+0.11%)
Aug 18, 2014 11.09 11.20 11.09 11.18 5,287,721 +0.13(+1.21%)
Aug 15, 2014 11.09 11.12 10.97 11.04 5,179,576 -0.01(-0.12%)
Aug 14, 2014 11.10 11.12 10.98 11.06 3,909,548 -0.04(-0.34%)
Aug 13, 2014 10.97 11.09 10.94 11.09 5,490,507 +0.20(+1.81%)
Aug 12, 2014 10.93 11.00 10.84 10.90 5,059,478 -0.06(-0.58%)
Aug 11, 2014 10.86 11.01 10.83 10.96 9,267,109 +0.13(+1.18%)
Aug 08, 2014 10.79 10.96 10.77 10.83 19,034,918 +0.06(+0.59%)
Aug 07, 2014 10.86 10.88 10.63 10.77 14,827,284 -0.07(-0.65%)
Aug 06, 2014 10.73 10.88 10.73 10.84 7,717,610 +0.06(+0.59%)
Aug 05, 2014 10.77 10.88 10.71 10.77 7,962,793 -0.07(-0.65%)
Aug 04, 2014 10.74 10.89 10.63 10.84 17,286,996 +0.15(+1.43%)
Aug 01, 2014 11.21 11.21 10.68 10.69 21,189,572 -0.44(-3.95%)
Jul 31, 2014 11.23 11.28 11.10 11.13 10,051,419 -0.13(-1.13%)
Jul 30, 2014 11.18 11.32 11.16 11.26 7,534,268 +0.10(+0.91%)
Jul 29, 2014 11.17 11.24 11.13 11.16 5,886,617 -0.04(-0.34%)
Jul 28, 2014 11.16 11.23 11.10 11.20 4,980,301 +0.03(+0.29%)
Jul 25, 2014 11.25 11.25 11.13 11.16 3,951,800 -0.12(-1.07%)
Jul 24, 2014 11.27 11.32 11.23 11.28 5,603,795 +0.06(+0.51%)
Jul 23, 2014 11.24 11.27 11.15 11.23 4,525,240 +0.02(+0.17%)
Jul 22, 2014 11.18 11.27 11.16 11.21 4,251,663 +0.04(+0.40%)
Jul 21, 2014 11.14 11.18 11.09 11.16 4,219,183 +0.00(+0.00%)
Jul 18, 2014 11.09 11.18 11.04 11.16 4,783,276 +0.12(+1.10%)
Jul 17, 2014 11.13 11.27 11.01 11.04 7,082,793 -0.15(-1.37%)
Jul 16, 2014 11.10 11.24 11.07 11.20 10,362,758 +0.18(+1.68%)
Jul 15, 2014 11.11 11.13 10.97 11.01 12,126,369 -0.11(-1.03%)
Jul 14, 2014 11.35 11.35 11.13 11.13 6,383,239 -0.17(-1.52%)
Jul 11, 2014 11.04 11.32 11.00 11.30 14,836,944 +0.27(+2.49%)
Jul 10, 2014 10.95 11.06 10.93 11.02 5,924,550 -0.06(-0.52%)
Jul 09, 2014 11.06 11.15 11.04 11.08 6,094,222 +0.04(+0.35%)
Jul 08, 2014 11.01 11.13 10.98 11.04 12,056,841 -0.08(-0.75%)
Jul 07, 2014 11.09 11.13 11.02 11.13 6,145,330 +0.04(+0.40%)
Jul 03, 2014 11.04 11.08 11.08 11.08 2,160,454 +0.05(+0.46%)
Jul 02, 2014 11.09 11.14 10.98 11.03 7,702,570 -0.04(-0.40%)
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.