About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Union (NY: WU )

12.06 -0.16 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 9.569 9.592 9.322 9.414 12,036,817 -0.14(-1.50%)
Jun 29, 2009 9.431 9.632 9.299 9.557 8,709,953 +0.13(+1.34%)
Jun 26, 2009 9.374 9.465 9.224 9.431 6,036,812 +0.02(+0.24%)
Jun 25, 2009 9.259 9.477 9.242 9.408 8,930,636 +0.24(+2.57%)
Jun 24, 2009 9.259 9.322 9.058 9.173 8,079,019 +0.02(+0.25%)
Jun 23, 2009 9.029 9.213 8.972 9.150 13,081,550 +0.15(+1.72%)
Jun 22, 2009 9.213 9.259 8.897 8.995 11,865,870 -0.27(-2.91%)
Jun 19, 2009 9.758 9.758 9.201 9.264 13,641,128 -0.13(-1.34%)
Jun 18, 2009 9.402 9.506 9.356 9.391 7,623,769 -0.05(-0.55%)
Jun 17, 2009 9.540 9.626 9.414 9.442 6,666,323 -0.04(-0.42%)
Jun 16, 2009 9.632 9.729 9.483 9.483 6,944,908 -0.24(-2.51%)
Jun 15, 2009 9.758 9.775 9.586 9.727 9,201,111 -0.18(-1.77%)
Jun 12, 2009 9.896 9.919 9.724 9.902 5,973,186 -0.02(-0.23%)
Jun 11, 2009 10.26 10.32 9.879 9.925 10,034,427 -0.31(-3.03%)
Jun 10, 2009 9.856 10.26 9.816 10.23 15,633,713 +0.46(+4.70%)
Jun 09, 2009 9.907 9.907 9.574 9.775 9,381,527 -0.07(-0.70%)
Jun 08, 2009 9.586 9.930 9.586 9.844 7,813,232 +0.13(+1.30%)
Jun 05, 2009 9.884 9.993 9.701 9.718 7,876,327 -0.11(-1.11%)
Jun 04, 2009 9.861 9.913 9.706 9.827 8,449,195 +0.01(+0.06%)
Jun 03, 2009 9.827 9.965 9.712 9.821 10,623,403 -0.02(-0.22%)
Jun 02, 2009 10.36 10.46 9.821 9.843 15,059,336 -0.56(-5.42%)
Jun 01, 2009 10.31 10.54 10.03 10.41 15,499,471 +0.29(+2.84%)
May 29, 2009 9.758 10.12 9.632 10.12 13,031,371 +0.40(+4.07%)
May 28, 2009 9.580 9.764 9.414 9.724 11,293,018 +0.17(+1.74%)
May 27, 2009 10.03 10.03 9.529 9.557 10,982,874 -0.45(-4.53%)
May 26, 2009 9.425 10.03 9.379 10.01 12,147,542 +0.53(+5.63%)
May 22, 2009 9.867 9.867 9.471 9.477 10,832,503 -0.39(-3.96%)
May 21, 2009 9.712 9.890 9.597 9.867 14,659,556 -0.07(-0.69%)
May 20, 2009 9.770 10.11 9.620 9.936 11,635,194 +0.38(+4.03%)
May 19, 2009 9.988 9.999 9.540 9.551 9,140,966 -0.43(-4.31%)
May 18, 2009 9.483 9.999 9.414 9.982 12,549,308 +0.59(+6.30%)
May 15, 2009 9.242 9.626 9.224 9.391 10,973,681 -0.13(-1.33%)
May 14, 2009 9.483 9.643 9.362 9.517 12,199,899 -0.01(-0.12%)
May 13, 2009 9.672 9.804 9.506 9.529 9,913,033 -0.26(-2.70%)
May 12, 2009 10.08 10.21 9.678 9.793 11,041,509 -0.20(-1.95%)
May 11, 2009 10.08 10.31 9.988 9.988 12,555,843 -0.29(-2.79%)
May 08, 2009 10.29 10.40 10.06 10.27 12,649,727 +0.10(+0.96%)
May 07, 2009 10.23 10.42 10.11 10.18 19,470,876 +0.06(+0.57%)
May 06, 2009 10.06 10.25 9.948 10.12 15,827,731 +0.06(+0.57%)
May 05, 2009 10.07 10.23 9.827 10.06 19,094,898 -0.06(-0.62%)
May 04, 2009 9.907 10.14 9.850 10.13 12,106,139 +0.36(+3.70%)
May 01, 2009 9.626 9.810 9.500 9.764 12,344,322 +0.15(+1.55%)
Apr 30, 2009 9.856 9.999 9.603 9.615 19,812,460 -0.16(-1.64%)
Apr 29, 2009 9.511 9.810 9.419 9.775 16,210,874 +0.34(+3.65%)
Apr 28, 2009 9.597 9.649 9.374 9.431 18,858,388 -0.27(-2.78%)
Apr 27, 2009 9.890 10.29 9.661 9.701 15,918,294 -0.33(-3.26%)
Apr 24, 2009 9.718 10.14 9.574 10.03 18,173,652 +0.34(+3.50%)
Apr 23, 2009 9.551 9.741 9.448 9.689 15,665,580 +0.17(+1.81%)
Apr 22, 2009 9.173 9.764 9.173 9.517 22,246,736 +0.21(+2.22%)
Apr 21, 2009 8.340 9.511 8.340 9.310 40,005,844 +1.12(+13.66%)
Apr 20, 2009 8.438 8.484 8.174 8.191 16,034,124 -0.37(-4.36%)
Apr 17, 2009 8.696 8.725 8.369 8.564 15,443,611 -0.09(-1.06%)
Apr 16, 2009 8.587 8.840 8.392 8.656 13,101,538 +0.16(+1.89%)
Apr 15, 2009 8.134 8.513 8.048 8.495 14,867,204 +0.30(+3.64%)
Apr 14, 2009 8.231 8.340 8.036 8.197 17,975,236 -0.10(-1.24%)
Apr 13, 2009 8.180 8.349 8.128 8.300 13,681,650 +0.03(+0.35%)
Apr 09, 2009 8.048 8.289 7.875 8.271 12,894,368 +0.40(+5.11%)
Apr 08, 2009 7.680 7.916 7.634 7.870 9,117,282 +0.21(+2.70%)
Apr 07, 2009 7.571 7.858 7.554 7.663 10,617,752 -0.02(-0.30%)
Apr 06, 2009 7.864 8.071 7.537 7.686 10,885,901 -0.25(-3.11%)
Apr 03, 2009 7.720 7.967 7.577 7.933 14,316,122 +0.21(+2.75%)
Apr 02, 2009 7.445 7.784 7.296 7.720 23,851,100 +0.44(+6.07%)
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.