Skip to main content
Recent Quotes
My Watchlist
Indicators
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 (%)
May 28, 2010 9.188 9.396 9.154 9.188 9,452,070 -0.17(-1.85%)
May 27, 2010 9.160 9.373 9.108 9.361 12,683,127 +0.35(+3.83%)
May 26, 2010 9.062 9.252 8.981 9.016 173 -0.02(-0.19%)
May 25, 2010 8.780 9.039 8.722 9.033 16,046,671 +0.06(+0.71%)
May 24, 2010 9.096 9.148 8.970 8.970 10,030,167 -0.18(-2.01%)
May 21, 2010 8.751 9.165 8.751 9.154 19,471,928 +0.25(+2.78%)
May 20, 2010 8.970 9.108 8.901 8.906 19,347,942 -0.33(-3.61%)
May 19, 2010 9.361 9.424 9.223 9.240 24,742,686 -0.08(-0.86%)
May 18, 2010 9.666 9.730 9.298 9.321 347 -0.25(-2.59%)
May 17, 2010 9.597 9.741 9.413 9.568 15,670,135 -0.01(-0.12%)
May 14, 2010 9.580 9.793 9.516 9.580 19,382,062 -0.21(-2.18%)
May 13, 2010 9.776 9.937 9.776 9.793 14,760,518 -0.03(-0.29%)
May 12, 2010 9.695 9.862 9.643 9.822 13,054,480 +0.16(+1.61%)
May 11, 2010 9.718 9.845 9.632 9.666 15,938,309 -0.26(-2.61%)
May 10, 2010 9.879 9.937 9.868 9.925 19,690,014 +0.40(+4.17%)
May 07, 2010 9.874 9.937 9.413 9.528 26,611,490 -0.41(-4.11%)
May 06, 2010 9.943 10.16 9.384 9.937 99,456 -0.31(-3.03%)
May 05, 2010 10.16 10.27 10.05 10.25 9,477,105 +0.01(+0.11%)
May 04, 2010 10.38 10.38 10.14 10.24 19,289,598 -0.25(-2.42%)
May 03, 2010 10.59 10.63 10.47 10.49 13,217,829 -0.02(-0.16%)
Apr 30, 2010 10.75 10.82 10.48 10.51 20,260,244 -0.25(-2.30%)
Apr 29, 2010 10.77 10.90 10.62 10.75 14,858,622 +0.03(+0.32%)
Apr 28, 2010 10.95 10.99 10.57 10.72 26,143,828 -0.22(-2.00%)
Apr 27, 2010 10.94 11.27 10.85 10.94 39,628 +0.63(+6.09%)
Apr 26, 2010 10.29 10.50 10.25 10.31 25,854,222 +0.07(+0.73%)
Apr 23, 2010 10.03 10.24 10.00 10.24 8,863,790 +0.19(+1.89%)
Apr 22, 2010 9.931 10.07 9.920 10.05 14,305,916 +0.01(+0.06%)
Apr 21, 2010 10.00 10.05 9.960 10.04 10,574,584 +0.02(+0.23%)
Apr 20, 2010 10.02 10.05 9.940 10.02 9,143,542 +0.06(+0.58%)
Apr 19, 2010 9.885 10.03 9.885 9.960 12,001,297 +0.03(+0.35%)
Apr 16, 2010 10.06 10.12 9.874 9.925 10,150,363 -0.17(-1.65%)
Apr 15, 2010 10.14 10.21 10.07 10.09 9,695,125 -0.06(-0.62%)
Apr 14, 2010 10.12 10.21 10.04 10.16 10,260,183 +0.09(+0.86%)
Apr 13, 2010 10.00 10.10 9.960 10.07 7,915,177 +0.01(+0.11%)
Apr 12, 2010 10.08 10.22 10.03 10.06 9,160,505 -0.01(-0.11%)
Apr 09, 2010 10.02 10.10 9.983 10.07 9,351,720 +0.05(+0.46%)
Apr 08, 2010 9.908 10.08 9.856 10.02 10,898,133 +0.10(+0.99%)
Apr 07, 2010 10.02 10.12 9.891 9.925 11,501,551 -0.15(-1.49%)
Apr 06, 2010 9.989 10.16 9.989 10.07 13,144,590 +0.07(+0.69%)
Apr 05, 2010 9.862 10.05 9.833 10.01 11,604,090 +0.18(+1.88%)
Apr 01, 2010 9.845 9.822 9.822 9.822 12,104,909 +0.06(+0.59%)
Mar 31, 2010 9.776 9.839 9.730 9.764 12,856,551 -0.02(-0.24%)
Mar 30, 2010 9.931 9.943 9.735 9.787 9,160,350 -0.11(-1.11%)
Mar 29, 2010 9.879 9.937 9.845 9.897 6,568,083 +0.08(+0.82%)
Mar 26, 2010 9.833 9.833 9.741 9.816 8,816,565 +0.05(+0.47%)
Mar 25, 2010 9.810 9.920 9.753 9.770 22,199,978 +0.05(+0.53%)
Mar 24, 2010 9.799 9.810 9.672 9.718 10,188,984 -0.10(-1.06%)
Mar 23, 2010 9.741 9.885 9.730 9.822 11,928,892 +0.21(+2.22%)
Mar 22, 2010 9.545 9.764 9.545 9.609 10,749,585 +0.02(+0.18%)
Mar 19, 2010 9.701 9.747 9.540 9.591 13,853,921 -0.08(-0.83%)
Mar 18, 2010 9.695 9.709 9.586 9.672 11,210,645 +0.00(+0.00%)
Mar 17, 2010 9.384 9.701 9.355 9.672 17,418,532 +0.36(+3.83%)
Mar 16, 2010 9.430 9.642 9.275 9.315 27,315,612 -0.27(-2.81%)
Mar 15, 2010 9.567 9.613 9.539 9.585 15,185,519 -0.11(-1.18%)
Mar 12, 2010 9.671 9.705 9.573 9.699 9,720,864 +0.08(+0.83%)
Mar 11, 2010 9.453 9.654 9.404 9.619 13,646,027 +0.15(+1.57%)
Mar 10, 2010 9.378 9.487 9.263 9.470 16,807,516 +0.10(+1.10%)
Mar 09, 2010 9.281 9.390 9.200 9.367 15,724,770 +0.06(+0.68%)
Mar 08, 2010 9.372 9.390 9.281 9.304 10,001,751 -0.05(-0.55%)
Mar 05, 2010 9.269 9.372 9.189 9.355 11,936,387 +0.17(+1.81%)
Mar 04, 2010 9.011 9.235 8.994 9.189 17,308,026 +0.18(+1.97%)
Mar 03, 2010 9.126 9.172 9.011 9.011 12,465,000 -0.07(-0.82%)
Mar 02, 2010 9.338 9.344 9.068 9.086 15,569,203 -0.09(-1.00%)
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.