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 9.849 9.992 9.596 9.608 19,826,910 -0.16(-1.64%)
Apr 29, 2009 9.504 9.803 9.413 9.768 16,222,696 +0.34(+3.65%)
Apr 28, 2009 9.590 9.642 9.367 9.424 18,872,142 -0.27(-2.78%)
Apr 27, 2009 9.883 10.28 9.654 9.694 15,929,903 -0.33(-3.26%)
Apr 24, 2009 9.711 10.13 9.567 10.02 18,186,906 +0.34(+3.50%)
Apr 23, 2009 9.545 9.734 9.441 9.682 15,677,005 +0.17(+1.81%)
Apr 22, 2009 9.166 9.757 9.166 9.510 22,262,960 +0.21(+2.22%)
Apr 21, 2009 8.334 9.504 8.334 9.304 40,035,020 +1.12(+13.67%)
Apr 20, 2009 8.432 8.478 8.168 8.185 16,045,817 -0.37(-4.36%)
Apr 17, 2009 8.690 8.719 8.363 8.558 15,454,874 -0.09(-1.06%)
Apr 16, 2009 8.581 8.833 8.386 8.650 13,111,092 +0.16(+1.89%)
Apr 15, 2009 8.128 8.506 8.042 8.489 14,878,047 +0.30(+3.64%)
Apr 14, 2009 8.225 8.334 8.030 8.191 17,988,344 -0.10(-1.24%)
Apr 13, 2009 8.174 8.343 8.122 8.294 13,691,627 +0.03(+0.35%)
Apr 09, 2009 8.042 8.283 7.870 8.265 12,903,772 +0.40(+5.11%)
Apr 08, 2009 7.675 7.910 7.629 7.864 9,123,931 +0.21(+2.70%)
Apr 07, 2009 7.566 7.852 7.548 7.657 10,625,495 -0.02(-0.30%)
Apr 06, 2009 7.858 8.065 7.531 7.680 10,893,840 -0.25(-3.11%)
Apr 03, 2009 7.715 7.961 7.571 7.927 14,326,562 +0.21(+2.75%)
Apr 02, 2009 7.439 7.778 7.290 7.715 23,868,494 +0.44(+6.07%)
Apr 01, 2009 7.095 7.319 6.929 7.273 13,916,473 +0.06(+0.88%)
Mar 31, 2009 6.940 7.313 6.843 7.210 15,248,460 +0.33(+4.75%)
Mar 30, 2009 7.113 7.348 6.843 6.883 11,454,704 -0.38(-5.29%)
Mar 26, 2009 7.153 7.290 7.038 7.267 13,012,618 +0.17(+2.43%)
Mar 25, 2009 7.244 7.244 6.837 7.095 16,230,128 -0.08(-1.12%)
Mar 24, 2009 7.101 7.308 6.952 7.176 18,146,034 -0.01(-0.08%)
Mar 23, 2009 6.854 7.193 6.809 7.181 16,254,079 +0.29(+4.16%)
Mar 20, 2009 6.860 7.032 6.705 6.895 22,323,594 -0.13(-1.92%)
Mar 19, 2009 7.199 7.199 6.843 7.029 8,661,037 -0.10(-1.38%)
Mar 18, 2009 7.124 7.181 6.940 7.128 10,604,677 +0.02(+0.21%)
Mar 17, 2009 6.866 7.113 6.797 7.113 8,336,448 +0.24(+3.51%)
Mar 16, 2009 6.940 7.078 6.849 6.872 7,216,211 -0.01(-0.17%)
Mar 13, 2009 6.923 7.044 6.837 6.883 0 -0.05(-0.74%)
Mar 12, 2009 6.510 6.998 6.413 6.935 10,572,940 +0.37(+5.68%)
Mar 11, 2009 6.527 6.636 6.304 6.562 13,918,628 +0.11(+1.78%)
Mar 10, 2009 6.155 6.579 6.051 6.447 17,775,116 +0.40(+6.64%)
Mar 09, 2009 5.908 6.269 5.902 6.046 11,155,933 +0.06(+1.05%)
Mar 06, 2009 6.149 6.195 5.822 5.983 0 -0.11(-1.88%)
Mar 05, 2009 6.269 6.298 6.057 6.097 9,679,777 -0.34(-5.26%)
Mar 04, 2009 6.143 6.596 6.114 6.436 14,387,443 +0.26(+4.28%)
Mar 02, 2009 6.264 6.338 5.765 6.172 12,204,401 -0.23(-3.58%)
Feb 27, 2009 6.281 6.648 6.275 6.401 0 -0.01(-0.18%)
Feb 26, 2009 6.677 6.688 6.411 6.413 8,868,340 -0.10(-1.58%)
Feb 25, 2009 6.671 6.734 6.401 6.516 12,326,035 -0.18(-2.74%)
Feb 24, 2009 6.361 6.774 6.298 6.700 13,400,330 +0.39(+6.18%)
Feb 23, 2009 6.608 6.654 6.298 6.309 9,518,673 -0.24(-3.68%)
Feb 20, 2009 6.459 6.619 6.407 6.550 12,563,882 -0.03(-0.52%)
Feb 19, 2009 6.895 6.969 6.533 6.585 11,746,009 -0.30(-4.41%)
Feb 18, 2009 6.843 6.952 6.711 6.889 13,060,624 +0.09(+1.26%)
Feb 17, 2009 6.940 7.130 6.550 6.803 17,002,970 -0.41(-5.72%)
Feb 13, 2009 7.417 7.445 7.216 7.216 7,685,209 -0.17(-2.25%)
Feb 12, 2009 7.090 7.405 6.952 7.382 13,882,213 +0.20(+2.71%)
Feb 11, 2009 7.158 7.239 7.009 7.187 14,867,119 +0.06(+0.80%)
Feb 10, 2009 7.302 7.508 7.101 7.130 16,298,020 -0.14(-1.89%)
Feb 09, 2009 7.319 7.388 7.164 7.267 14,248,993 -0.10(-1.32%)
Feb 06, 2009 7.227 7.571 7.026 7.365 17,184,272 +0.18(+2.47%)
Feb 05, 2009 7.405 7.657 6.671 7.187 49,508,312 -0.71(-8.94%)
Feb 04, 2009 7.967 8.191 7.566 7.893 18,648,744 -0.05(-0.65%)
Feb 03, 2009 7.824 8.076 7.824 7.944 12,844,571 +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.