Western Union (NY: WU )

11.67 -0.23 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 14.06 14.30 14.03 14.23 9,255,787 +0.23(+1.61%)
Sep 29, 2016 13.95 14.08 13.88 14.01 7,905,369 -0.01(-0.05%)
Sep 28, 2016 13.91 14.04 13.77 14.02 5,470,979 +0.16(+1.18%)
Sep 27, 2016 13.86 13.97 13.81 13.85 5,497,099 -0.01(-0.05%)
Sep 26, 2016 13.80 13.99 13.80 13.86 4,763,373 -0.02(-0.15%)
Sep 23, 2016 13.84 13.99 13.82 13.88 4,603,909 -0.01(-0.10%)
Sep 22, 2016 13.87 13.94 13.80 13.89 4,078,862 +0.09(+0.64%)
Sep 21, 2016 13.60 13.82 13.59 13.80 4,684,623 +0.25(+1.82%)
Sep 20, 2016 13.65 13.67 13.53 13.56 7,509,630 -0.12(-0.85%)
Sep 19, 2016 13.86 13.89 13.61 13.67 5,647,206 -0.23(-1.62%)
Sep 16, 2016 13.93 13.94 13.81 13.90 9,208,600 +0.01(+0.05%)
Sep 15, 2016 13.86 14.01 13.84 13.89 5,509,817 +0.01(+0.10%)
Sep 14, 2016 13.99 14.02 13.84 13.88 4,087,096 -0.08(-0.54%)
Sep 13, 2016 14.13 14.16 13.89 13.95 5,171,961 -0.27(-1.91%)
Sep 12, 2016 13.93 14.26 13.91 14.22 5,794,868 +0.15(+1.06%)
Sep 09, 2016 14.37 14.37 14.08 14.08 5,510,337 -0.38(-2.63%)
Sep 08, 2016 14.62 14.66 14.40 14.46 5,412,720 -0.31(-2.11%)
Sep 07, 2016 14.76 14.79 14.67 14.77 3,946,329 +0.01(+0.05%)
Sep 06, 2016 14.69 14.77 14.63 14.76 5,573,989 +0.10(+0.69%)
Sep 02, 2016 14.58 14.66 14.66 14.66 3,326,929 +0.13(+0.89%)
Sep 01, 2016 14.60 14.63 14.46 14.53 4,267,112 -0.07(-0.46%)
Aug 31, 2016 14.58 14.60 14.51 14.60 3,660,060 -0.03(-0.19%)
Aug 30, 2016 14.58 14.65 14.56 14.63 3,353,041 +0.07(+0.47%)
Aug 29, 2016 14.65 14.67 14.55 14.56 3,833,972 -0.10(-0.69%)
Aug 26, 2016 14.61 14.78 14.56 14.66 5,629,871 +0.09(+0.61%)
Aug 25, 2016 14.49 14.58 14.46 14.57 4,447,537 +0.03(+0.19%)
Aug 24, 2016 14.50 14.67 14.47 14.54 9,613,978 +0.05(+0.33%)
Aug 23, 2016 14.58 14.58 14.46 14.50 6,158,723 -0.03(-0.19%)
Aug 22, 2016 14.35 14.54 14.31 14.52 5,170,401 +0.14(+0.99%)
Aug 19, 2016 14.25 14.38 14.22 14.38 4,534,106 +0.08(+0.57%)
Aug 18, 2016 14.27 14.35 14.21 14.30 3,725,294 +0.03(+0.24%)
Aug 17, 2016 14.13 14.28 14.08 14.27 4,304,809 +0.14(+0.96%)
Aug 16, 2016 14.20 14.25 14.11 14.13 2,694,593 -0.12(-0.86%)
Aug 15, 2016 14.23 14.31 14.21 14.25 2,543,225 +0.03(+0.19%)
Aug 12, 2016 14.25 14.28 14.20 14.22 2,448,829 -0.07(-0.52%)
Aug 11, 2016 14.25 14.34 14.22 14.30 3,998,468 +0.10(+0.67%)
Aug 10, 2016 14.23 14.25 14.14 14.20 2,876,694 -0.01(-0.05%)
Aug 09, 2016 14.17 14.24 14.13 14.21 3,632,038 +0.07(+0.48%)
Aug 08, 2016 14.25 14.34 14.12 14.14 5,334,321 -0.10(-0.71%)
Aug 05, 2016 14.08 14.29 14.07 14.25 4,621,017 +0.21(+1.50%)
Aug 04, 2016 13.65 14.53 13.65 14.03 16,798,542 +0.52(+3.87%)
Aug 03, 2016 13.28 13.52 13.28 13.51 6,942,836 +0.20(+1.48%)
Aug 02, 2016 13.50 13.51 13.25 13.32 5,092,684 -0.22(-1.65%)
Aug 01, 2016 13.57 13.65 13.47 13.54 5,594,682 -0.03(-0.20%)
Jul 29, 2016 13.67 13.67 13.40 13.57 6,652,241 -0.14(-0.99%)
Jul 28, 2016 13.81 13.83 13.68 13.70 3,230,951 -0.13(-0.93%)
Jul 27, 2016 13.83 13.89 13.78 13.83 4,153,090 -0.01(-0.10%)
Jul 26, 2016 13.72 13.85 13.60 13.85 5,411,434 +0.14(+0.99%)
Jul 25, 2016 13.73 13.77 13.66 13.71 3,941,668 -0.03(-0.25%)
Jul 22, 2016 13.65 13.69 13.61 13.74 2,887,902 +0.06(+0.45%)
Jul 21, 2016 13.67 13.76 13.62 13.68 3,834,856 -0.01(-0.05%)
Jul 20, 2016 13.63 13.74 13.60 13.69 3,424,493 +0.05(+0.40%)
Jul 19, 2016 13.58 13.67 13.56 13.63 2,701,667 -0.02(-0.15%)
Jul 18, 2016 13.65 13.70 13.63 13.65 3,120,474 +0.00(+0.00%)
Jul 15, 2016 13.62 13.68 13.56 13.65 3,729,153 +0.06(+0.45%)
Jul 14, 2016 13.61 13.65 13.54 13.59 2,839,682 +0.10(+0.75%)
Jul 13, 2016 13.56 13.58 13.44 13.49 3,777,301 -0.06(-0.45%)
Jul 12, 2016 13.37 13.59 13.36 13.55 4,290,133 +0.26(+1.94%)
Jul 11, 2016 13.34 13.36 13.25 13.30 4,694,474 +0.02(+0.15%)
Jul 08, 2016 13.00 13.28 12.89 13.28 4,789,404 +0.39(+3.00%)
Jul 07, 2016 12.76 13.03 12.76 12.89 4,349,270 -0.12(-0.94%)
Jul 06, 2016 12.89 13.02 12.87 13.01 2,985,341 +0.03(+0.26%)
Jul 05, 2016 13.08 13.08 12.91 12.98 3,669,916 -0.16(-1.19%)
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.