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 (%)
Sep 30, 2008 13.80 14.17 13.51 14.15 9,490,402 +0.64(+4.71%)
Sep 29, 2008 14.27 14.31 13.26 13.51 11,452,809 -0.96(-6.62%)
Sep 26, 2008 14.28 14.78 14.22 14.47 0 -0.08(-0.55%)
Sep 25, 2008 14.91 15.05 14.48 14.55 7,085,046 -0.28(-1.86%)
Sep 24, 2008 14.25 14.90 14.05 14.83 13,775,632 +0.57(+4.02%)
Sep 23, 2008 14.39 14.70 14.24 14.25 11,450,993 -0.16(-1.11%)
Sep 22, 2008 14.70 15.04 14.35 14.41 8,661,780 -0.34(-2.29%)
Sep 19, 2008 15.62 15.62 14.49 14.75 0 +0.33(+2.31%)
Sep 18, 2008 14.30 14.55 13.66 14.42 24,928,238 +0.33(+2.32%)
Sep 17, 2008 14.41 14.50 14.03 14.09 18,515,552 -0.52(-3.53%)
Sep 16, 2008 14.52 14.85 14.13 14.61 17,872,504 -0.05(-0.35%)
Sep 15, 2008 14.32 15.09 14.32 14.66 11,953,368 +0.03(+0.20%)
Sep 12, 2008 14.24 14.71 14.24 14.63 10,716,513 +0.14(+0.99%)
Sep 11, 2008 14.55 14.55 14.31 14.49 24,891,896 -0.26(-1.75%)
Sep 10, 2008 15.18 15.26 14.68 14.75 15,286,930 -0.32(-2.09%)
Sep 09, 2008 15.56 15.80 15.05 15.06 12,926,169 -0.56(-3.60%)
Sep 08, 2008 15.72 15.90 15.39 15.62 10,312,011 +0.22(+1.41%)
Sep 05, 2008 14.95 15.43 14.92 15.41 0 +0.30(+2.01%)
Sep 04, 2008 15.64 15.92 15.10 15.10 17,282,850 -0.76(-4.81%)
Sep 03, 2008 16.09 16.16 15.73 15.87 8,250,860 -0.29(-1.78%)
Sep 02, 2008 16.15 16.21 15.96 16.15 7,552,180 +0.31(+1.96%)
Aug 29, 2008 15.96 16.11 15.81 15.84 8,711,826 -0.17(-1.04%)
Aug 28, 2008 16.20 16.23 15.87 16.01 10,316,135 -0.17(-1.03%)
Aug 27, 2008 16.12 16.21 16.01 16.18 8,894,687 +0.10(+0.64%)
Aug 26, 2008 16.00 16.09 15.83 16.07 7,799,224 +0.06(+0.39%)
Aug 25, 2008 16.09 16.09 15.91 16.01 8,997,652 -0.17(-1.03%)
Aug 22, 2008 15.98 16.22 15.98 16.18 6,612,126 +0.11(+0.68%)
Aug 21, 2008 15.97 16.08 15.84 16.07 6,490,519 -0.05(-0.32%)
Aug 20, 2008 16.16 16.21 15.79 16.12 9,452,364 -0.03(-0.18%)
Aug 19, 2008 16.14 16.30 16.05 16.15 17,778,770 -0.03(-0.18%)
Aug 18, 2008 16.31 16.35 16.12 16.18 7,953,048 -0.09(-0.53%)
Aug 15, 2008 16.00 16.42 15.74 16.26 0 +0.33(+2.09%)
Aug 14, 2008 15.48 16.08 15.45 15.93 10,739,575 +0.25(+1.57%)
Aug 13, 2008 15.41 15.79 15.34 15.68 9,945,256 +0.22(+1.41%)
Aug 12, 2008 15.36 15.53 15.26 15.46 9,494,903 +0.02(+0.11%)
Aug 11, 2008 15.36 15.55 15.33 15.45 13,808,955 +0.05(+0.34%)
Aug 08, 2008 15.14 15.54 15.12 15.40 10,391,228 +0.07(+0.45%)
Aug 07, 2008 15.37 15.49 15.25 15.33 9,963,416 -0.13(-0.85%)
Aug 06, 2008 15.60 15.80 15.36 15.46 11,648,774 -0.17(-1.06%)
Aug 05, 2008 15.74 16.19 15.55 15.62 12,149,176 -0.02(-0.15%)
Aug 04, 2008 15.83 15.87 15.49 15.65 6,545,183 -0.17(-1.05%)
Aug 01, 2008 15.56 16.09 15.54 15.81 7,467,985 -0.04(-0.25%)
Jul 31, 2008 16.10 16.10 15.62 15.85 13,869,620 -0.22(-1.39%)
Jul 30, 2008 15.59 16.12 15.59 16.08 14,491,286 +0.60(+3.85%)
Jul 29, 2008 15.48 15.82 15.30 15.48 14,242,040 -0.19(-1.21%)
Jul 28, 2008 15.65 15.73 15.53 15.67 14,645,558 -0.05(-0.33%)
Jul 25, 2008 15.85 15.93 15.50 15.72 14,347,622 -0.09(-0.54%)
Jul 24, 2008 15.85 15.95 15.74 15.81 18,188,986 -0.13(-0.79%)
Jul 23, 2008 15.70 15.95 15.66 15.93 19,335,124 +0.32(+2.02%)
Jul 22, 2008 14.70 15.97 14.69 15.62 40,312,296 +1.24(+8.62%)
Jul 21, 2008 14.79 14.87 14.29 14.38 10,593,648 -0.45(-3.05%)
Jul 18, 2008 14.56 14.90 14.39 14.83 15,530,408 +0.31(+2.13%)
Jul 17, 2008 14.45 14.68 14.20 14.52 11,195,099 +0.12(+0.84%)
Jul 16, 2008 14.20 14.52 14.02 14.40 11,398,841 +0.25(+1.78%)
Jul 15, 2008 13.77 14.41 13.77 14.15 13,670,269 +0.28(+2.03%)
Jul 14, 2008 13.98 14.03 13.62 13.87 9,429,653 +0.08(+0.58%)
Jul 11, 2008 13.75 13.98 13.46 13.79 13,899,727 -0.02(-0.12%)
Jul 10, 2008 13.47 13.84 13.46 13.81 12,538,008 +0.32(+2.34%)
Jul 09, 2008 14.11 14.16 13.47 13.49 16,301,311 -0.44(-3.13%)
Jul 08, 2008 13.57 14.00 13.14 13.93 14,685,177 +0.36(+2.66%)
Jul 07, 2008 13.44 13.81 13.35 13.57 11,452,114 +0.18(+1.37%)
Jul 04, 2008 13.79 13.84 13.31 13.38 9,710,358 +0.00(+0.00%)
Jul 03, 2008 13.79 13.84 13.31 13.38 9,710,358 -0.32(-2.34%)
Jul 02, 2008 14.28 14.29 13.49 13.70 23,028,762 -0.54(-3.79%)
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.