Western Union (NY: WU )

13.98 +0.27 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 10.79 10.79 10.39 10.40 21,621,640 -0.40(-3.67%)
Oct 28, 2010 10.86 10.99 10.79 10.79 12,347,383 -0.01(-0.05%)
Oct 27, 2010 10.61 10.90 10.55 10.80 18,338,528 +0.09(+0.88%)
Oct 25, 2010 10.63 10.76 10.61 10.70 5,291,383 +0.12(+1.17%)
Oct 22, 2010 10.60 10.63 10.53 10.58 4,869,234 -0.04(-0.33%)
Oct 21, 2010 10.62 10.74 10.54 10.61 5,179,360 +0.00(+0.00%)
Oct 20, 2010 10.45 10.64 10.45 10.61 5,661,513 +0.17(+1.58%)
Oct 19, 2010 10.51 10.58 10.40 10.45 6,918,397 -0.20(-1.89%)
Oct 18, 2010 10.55 10.65 10.53 10.65 6,465,995 +0.08(+0.73%)
Oct 15, 2010 10.61 10.61 10.48 10.57 6,363,274 +0.08(+0.73%)
Oct 14, 2010 10.46 10.58 10.44 10.50 5,966,548 +0.06(+0.62%)
Oct 13, 2010 10.53 10.54 10.26 10.43 16,157,422 -0.05(-0.51%)
Oct 12, 2010 10.51 10.53 10.29 10.48 8,881,774 -0.07(-0.67%)
Oct 11, 2010 10.54 10.60 10.48 10.55 3,881,964 +0.07(+0.68%)
Oct 08, 2010 10.48 10.51 10.34 10.48 4,323,330 +0.09(+0.91%)
Oct 07, 2010 10.50 10.53 10.37 10.39 5,669,672 -0.05(-0.51%)
Oct 06, 2010 10.63 10.64 10.38 10.44 6,306,616 -0.18(-1.67%)
Oct 05, 2010 10.38 10.63 10.28 10.62 9,977,131 +0.33(+3.22%)
Oct 04, 2010 10.41 10.51 10.26 10.29 8,144,434 -0.16(-1.53%)
Oct 01, 2010 10.45 10.71 10.38 10.45 9,939,361 +0.00(+0.04%)
Sep 30, 2010 10.44 10.48 10.29 10.44 17,936 +0.20(+1.92%)
Sep 29, 2010 10.23 10.30 10.19 10.25 339 +0.02(+0.23%)
Sep 28, 2010 10.38 10.45 10.22 10.22 62,279 -0.17(-1.64%)
Sep 27, 2010 10.35 10.52 10.32 10.39 12,514,178 +0.06(+0.57%)
Sep 24, 2010 10.11 10.36 10.11 10.34 10,482,543 +0.35(+3.54%)
Sep 23, 2010 9.983 10.18 9.977 9.983 13,144,834 -0.11(-1.05%)
Sep 22, 2010 10.19 10.28 10.09 10.09 9,852,723 -0.11(-1.04%)
Sep 21, 2010 10.29 10.33 10.14 10.19 7,964,096 -0.10(-0.97%)
Sep 20, 2010 10.01 10.31 10.01 10.29 9,165,384 +0.29(+2.94%)
Sep 17, 2010 10.00 10.13 9.924 10.00 9,827,154 -0.09(-0.88%)
Sep 15, 2010 10.03 10.10 9.983 10.09 10,601,153 +0.03(+0.29%)
Sep 14, 2010 9.824 10.09 9.759 10.06 15,973,541 +0.19(+1.97%)
Sep 13, 2010 9.723 9.865 9.665 9.865 9,069,405 +0.23(+2.38%)
Sep 10, 2010 9.641 9.676 9.523 9.635 5,456,099 +0.03(+0.31%)
Sep 09, 2010 9.688 9.700 9.535 9.606 10,963 +0.05(+0.49%)
Sep 08, 2010 9.535 9.635 9.523 9.559 5,301,911 +0.03(+0.31%)
Sep 07, 2010 9.706 9.706 9.523 9.529 1,217 -0.18(-1.82%)
Sep 03, 2010 9.771 9.829 9.635 9.706 7,220,690 +0.01(+0.12%)
Sep 02, 2010 9.606 9.712 9.520 9.694 1,130 +0.13(+1.35%)
Sep 01, 2010 9.335 9.576 9.264 9.564 9,864,594 +0.37(+4.07%)
Aug 31, 2010 9.205 9.453 9.170 9.190 38,027 -0.22(-2.35%)
Aug 30, 2010 9.417 9.517 9.382 9.411 8,164,467 +0.18(+1.91%)
Aug 27, 2010 9.235 9.441 9.176 9.235 6,329,321 -0.09(-0.95%)
Aug 26, 2010 9.323 9.429 9.276 9.323 15,534 -0.01(-0.13%)
Aug 25, 2010 9.111 9.382 9.076 9.335 21,951 +0.16(+1.80%)
Aug 24, 2010 9.193 9.308 9.140 9.170 1,523 -0.16(-1.70%)
Aug 23, 2010 9.417 9.470 9.329 9.329 4,382,586 -0.06(-0.63%)
Aug 20, 2010 9.394 9.482 9.352 9.388 6,090,851 -0.07(-0.75%)
Aug 19, 2010 9.511 9.547 9.394 9.458 1,521 -0.12(-1.23%)
Aug 18, 2010 9.511 9.653 9.458 9.576 4,691,607 +0.05(+0.49%)
Aug 17, 2010 9.564 9.682 9.517 9.529 6,584 +0.05(+0.50%)
Aug 16, 2010 9.352 9.559 9.317 9.482 4,899,845 +0.07(+0.75%)
Aug 13, 2010 9.411 9.523 9.394 9.411 6,018,708 -0.05(-0.50%)
Aug 12, 2010 9.317 9.517 9.293 9.458 8,846,376 +0.01(+0.06%)
Aug 11, 2010 9.559 9.559 9.417 9.453 8,104,281 -0.19(-1.95%)
Aug 10, 2010 9.641 9.812 9.594 9.641 1,018 -0.10(-1.03%)
Aug 09, 2010 9.641 9.765 9.617 9.741 7,256,696 +0.15(+1.53%)
Aug 06, 2010 9.594 9.612 9.405 9.594 8,151,612 +0.04(+0.43%)
Aug 05, 2010 9.458 9.594 9.458 9.553 5,082,726 +0.05(+0.56%)
Aug 04, 2010 9.447 9.511 9.323 9.500 8,632,238 +0.06(+0.62%)
Aug 03, 2010 9.570 9.581 9.417 9.441 21,951 -0.15(-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.