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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2009 7.100 7.324 6.934 7.278 13,906,331 +0.06(+0.88%)
Mar 31, 2009 6.946 7.319 6.848 7.215 15,237,347 +0.33(+4.75%)
Mar 30, 2009 7.118 7.353 6.848 6.888 11,446,357 -0.38(-5.29%)
Mar 26, 2009 7.158 7.296 7.043 7.273 13,003,135 +0.17(+2.43%)
Mar 25, 2009 7.250 7.250 6.842 7.100 16,218,300 -0.08(-1.12%)
Mar 24, 2009 7.106 7.313 6.957 7.181 18,132,810 -0.01(-0.08%)
Mar 23, 2009 6.859 7.198 6.813 7.187 16,242,234 +0.29(+4.16%)
Mar 20, 2009 6.865 7.037 6.710 6.900 22,307,324 -0.13(-1.92%)
Mar 19, 2009 7.204 7.204 6.848 7.034 8,654,725 -0.10(-1.38%)
Mar 18, 2009 7.129 7.187 6.946 7.133 10,596,949 +0.02(+0.21%)
Mar 17, 2009 6.871 7.118 6.802 7.118 8,330,373 +0.24(+3.51%)
Mar 16, 2009 6.946 7.083 6.854 6.877 7,210,953 -0.01(-0.17%)
Mar 13, 2009 6.928 7.049 6.842 6.888 0 -0.05(-0.74%)
Mar 12, 2009 6.515 7.003 6.417 6.940 10,565,235 +0.37(+5.68%)
Mar 11, 2009 6.532 6.641 6.308 6.567 13,908,484 +0.11(+1.78%)
Mar 10, 2009 6.159 6.584 6.056 6.452 17,762,162 +0.40(+6.64%)
Mar 09, 2009 5.912 6.274 5.907 6.050 11,147,804 +0.06(+1.05%)
Mar 06, 2009 6.153 6.199 5.826 5.987 0 -0.11(-1.88%)
Mar 05, 2009 6.274 6.303 6.062 6.102 9,672,723 -0.34(-5.26%)
Mar 04, 2009 6.148 6.601 6.119 6.440 14,376,959 +0.26(+4.28%)
Mar 02, 2009 6.268 6.343 5.769 6.176 12,195,507 -0.23(-3.58%)
Feb 27, 2009 6.285 6.653 6.280 6.406 0 -0.01(-0.18%)
Feb 26, 2009 6.681 6.693 6.416 6.417 8,861,877 -0.10(-1.58%)
Feb 25, 2009 6.676 6.739 6.406 6.521 12,317,052 -0.18(-2.74%)
Feb 24, 2009 6.366 6.779 6.303 6.704 13,390,565 +0.39(+6.18%)
Feb 23, 2009 6.613 6.658 6.303 6.314 9,511,736 -0.24(-3.68%)
Feb 20, 2009 6.463 6.624 6.412 6.555 12,554,726 -0.03(-0.52%)
Feb 19, 2009 6.900 6.974 6.538 6.590 11,737,449 -0.30(-4.41%)
Feb 18, 2009 6.848 6.957 6.716 6.894 13,051,106 +0.09(+1.26%)
Feb 17, 2009 6.946 7.135 6.555 6.808 16,990,578 -0.41(-5.72%)
Feb 13, 2009 7.422 7.451 7.221 7.221 7,679,608 -0.17(-2.25%)
Feb 12, 2009 7.095 7.410 6.957 7.387 13,872,096 +0.20(+2.71%)
Feb 11, 2009 7.164 7.244 7.014 7.192 14,856,285 +0.06(+0.80%)
Feb 10, 2009 7.307 7.514 7.106 7.135 16,286,143 -0.14(-1.89%)
Feb 09, 2009 7.324 7.393 7.169 7.273 14,238,609 -0.10(-1.32%)
Feb 06, 2009 7.232 7.577 7.032 7.370 17,171,748 +0.18(+2.47%)
Feb 05, 2009 7.410 7.663 6.676 7.192 49,472,232 -0.71(-8.94%)
Feb 04, 2009 7.973 8.197 7.571 7.898 18,635,154 -0.05(-0.65%)
Feb 03, 2009 7.829 8.082 7.829 7.950 12,835,210 +0.03(+0.36%)
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.