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 13.81 14.18 13.52 14.16 9,483,486 +0.64(+4.71%)
Sep 29, 2008 14.28 14.32 13.27 13.52 11,444,463 -0.96(-6.62%)
Sep 26, 2008 14.29 14.79 14.24 14.48 0 -0.08(-0.55%)
Sep 25, 2008 14.92 15.06 14.49 14.56 7,079,883 -0.28(-1.86%)
Sep 24, 2008 14.26 14.91 14.06 14.84 13,765,593 +0.57(+4.02%)
Sep 23, 2008 14.40 14.71 14.25 14.26 11,442,648 -0.16(-1.11%)
Sep 22, 2008 14.71 15.05 14.36 14.42 8,655,467 -0.34(-2.29%)
Sep 19, 2008 15.64 15.64 14.50 14.76 0 +0.33(+2.31%)
Sep 18, 2008 14.31 14.56 13.67 14.43 24,910,072 +0.33(+2.32%)
Sep 17, 2008 14.42 14.51 14.04 14.10 18,502,060 -0.52(-3.53%)
Sep 16, 2008 14.53 14.86 14.14 14.62 17,859,480 -0.05(-0.35%)
Sep 15, 2008 14.33 15.10 14.33 14.67 11,944,657 +0.03(+0.20%)
Sep 12, 2008 14.25 14.72 14.25 14.64 10,708,704 +0.14(+0.99%)
Sep 11, 2008 14.56 14.56 14.32 14.50 24,873,756 -0.26(-1.75%)
Sep 10, 2008 15.19 15.27 14.69 14.76 15,275,789 -0.32(-2.10%)
Sep 09, 2008 15.57 15.81 15.06 15.07 12,916,749 -0.56(-3.60%)
Sep 08, 2008 15.73 15.91 15.40 15.64 10,304,497 +0.22(+1.41%)
Sep 05, 2008 14.96 15.44 14.93 15.42 0 +0.30(+2.01%)
Sep 04, 2008 15.65 15.93 15.11 15.11 17,270,256 -0.76(-4.81%)
Sep 03, 2008 16.10 16.18 15.74 15.88 8,244,848 -0.29(-1.78%)
Sep 02, 2008 16.16 16.22 15.97 16.16 7,546,676 +0.31(+1.96%)
Aug 29, 2008 15.97 16.12 15.83 15.85 8,705,477 -0.17(-1.04%)
Aug 28, 2008 16.21 16.24 15.88 16.02 10,308,617 -0.17(-1.03%)
Aug 27, 2008 16.13 16.22 16.02 16.19 8,888,205 +0.10(+0.64%)
Aug 26, 2008 16.01 16.10 15.84 16.08 7,793,540 +0.06(+0.39%)
Aug 25, 2008 16.10 16.10 15.92 16.02 8,991,095 -0.17(-1.03%)
Aug 22, 2008 15.99 16.23 15.99 16.19 6,607,308 +0.11(+0.68%)
Aug 21, 2008 15.98 16.10 15.85 16.08 6,485,789 -0.05(-0.32%)
Aug 20, 2008 16.18 16.22 15.80 16.13 9,445,476 -0.03(-0.18%)
Aug 19, 2008 16.15 16.31 16.06 16.16 17,765,814 -0.03(-0.18%)
Aug 18, 2008 16.32 16.36 16.13 16.19 7,947,252 -0.09(-0.53%)
Aug 15, 2008 16.01 16.43 15.76 16.27 0 +0.33(+2.09%)
Aug 14, 2008 15.49 16.09 15.46 15.94 10,731,748 +0.25(+1.57%)
Aug 13, 2008 15.42 15.80 15.35 15.69 9,938,009 +0.22(+1.41%)
Aug 12, 2008 15.37 15.54 15.27 15.48 9,487,984 +0.02(+0.11%)
Aug 11, 2008 15.37 15.56 15.34 15.46 13,798,892 +0.05(+0.33%)
Aug 08, 2008 15.15 15.55 15.13 15.41 10,383,656 +0.07(+0.45%)
Aug 07, 2008 15.38 15.50 15.26 15.34 9,956,155 -0.13(-0.85%)
Aug 06, 2008 15.61 15.81 15.37 15.47 11,640,285 -0.17(-1.06%)
Aug 05, 2008 15.76 16.20 15.56 15.64 12,140,323 -0.02(-0.15%)
Aug 04, 2008 15.84 15.88 15.50 15.66 6,540,413 -0.17(-1.05%)
Aug 01, 2008 15.57 16.10 15.55 15.83 7,462,543 -0.04(-0.25%)
Jul 31, 2008 16.11 16.11 15.64 15.87 13,859,513 -0.22(-1.39%)
Jul 30, 2008 15.60 16.13 15.60 16.09 14,480,726 +0.60(+3.85%)
Jul 29, 2008 15.49 15.83 15.31 15.49 14,231,661 -0.19(-1.21%)
Jul 28, 2008 15.66 15.74 15.54 15.68 14,634,885 -0.05(-0.33%)
Jul 25, 2008 15.86 15.95 15.51 15.73 14,337,167 -0.09(-0.54%)
Jul 24, 2008 15.86 15.96 15.75 15.82 18,175,732 -0.13(-0.79%)
Jul 23, 2008 15.71 15.96 15.67 15.95 19,321,034 +0.32(+2.02%)
Jul 22, 2008 14.71 15.98 14.70 15.63 40,282,920 +1.24(+8.62%)
Jul 21, 2008 14.80 14.88 14.30 14.39 10,585,928 -0.45(-3.05%)
Jul 18, 2008 14.57 14.91 14.40 14.84 15,519,091 +0.31(+2.13%)
Jul 17, 2008 14.46 14.69 14.21 14.53 11,186,941 +0.12(+0.84%)
Jul 16, 2008 14.21 14.53 14.03 14.41 11,390,534 +0.25(+1.78%)
Jul 15, 2008 13.78 14.42 13.78 14.16 13,660,307 +0.28(+2.03%)
Jul 14, 2008 13.99 14.04 13.63 13.88 9,422,781 +0.08(+0.58%)
Jul 11, 2008 13.76 13.99 13.47 13.80 13,889,598 -0.02(-0.12%)
Jul 10, 2008 13.48 13.85 13.47 13.82 12,528,871 +0.32(+2.34%)
Jul 09, 2008 14.12 14.17 13.48 13.50 16,289,432 -0.44(-3.13%)
Jul 08, 2008 13.58 14.01 13.14 13.94 14,674,475 +0.36(+2.66%)
Jul 07, 2008 13.45 13.82 13.36 13.58 11,443,768 +0.18(+1.37%)
Jul 04, 2008 13.80 13.85 13.32 13.39 9,703,282 +0.00(+0.00%)
Jul 03, 2008 13.80 13.85 13.32 13.39 9,703,282 -0.32(-2.34%)
Jul 02, 2008 14.29 14.30 13.50 13.71 23,011,980 -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.