Skip to main content

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 (%)
May 31, 2022 15.22 15.45 15.05 15.39 9,717,193 +0.13(+0.83%)
May 27, 2022 15.00 15.28 14.87 15.27 3,302,914 +0.32(+2.16%)
May 26, 2022 14.93 15.02 14.88 14.94 3,640,801 +0.08(+0.51%)
May 25, 2022 14.65 14.97 14.58 14.87 4,377,161 +0.14(+0.92%)
May 24, 2022 14.68 14.83 14.40 14.73 3,898,294 -0.04(-0.29%)
May 23, 2022 14.76 14.95 14.60 14.77 3,528,740 +0.29(+1.99%)
May 20, 2022 14.53 14.58 14.24 14.49 3,382,812 +0.07(+0.47%)
May 19, 2022 14.45 14.64 14.30 14.42 4,974,635 -0.14(-0.93%)
May 18, 2022 14.48 14.72 14.26 14.55 4,736,263 -0.22(-1.49%)
May 17, 2022 14.69 14.85 14.63 14.77 3,826,396 +0.28(+1.93%)
May 16, 2022 14.35 14.59 14.26 14.49 2,724,407 +0.07(+0.47%)
May 13, 2022 14.23 14.46 14.17 14.43 3,225,275 +0.29(+2.04%)
May 12, 2022 13.96 14.19 13.88 14.14 4,648,143 +0.11(+0.79%)
May 11, 2022 14.24 14.40 13.99 14.03 3,950,553 -0.13(-0.90%)
May 10, 2022 14.67 14.74 14.07 14.16 4,444,532 -0.43(-2.97%)
May 09, 2022 14.21 14.66 14.18 14.59 4,391,846 +0.20(+1.36%)
May 06, 2022 14.63 14.76 14.31 14.39 4,041,869 -0.34(-2.30%)
May 05, 2022 14.85 14.98 14.60 14.73 4,682,205 -0.30(-1.98%)
May 04, 2022 14.74 15.14 14.61 15.03 5,398,325 +0.28(+1.90%)
May 03, 2022 14.81 15.00 14.55 14.75 4,608,204 -0.04(-0.29%)
May 02, 2022 14.25 14.79 14.10 14.79 7,285,871 +0.57(+4.00%)
Apr 29, 2022 14.94 15.26 14.17 14.22 15,573,865 -2.05(-12.57%)
Apr 28, 2022 16.00 16.34 15.82 16.27 5,940,215 +0.48(+3.07%)
Apr 27, 2022 15.84 15.96 15.55 15.78 4,588,644 -0.12(-0.75%)
Apr 26, 2022 16.12 16.12 15.88 15.90 4,146,422 -0.33(-2.04%)
Apr 25, 2022 16.12 16.24 15.70 16.23 4,195,515 +0.09(+0.58%)
Apr 22, 2022 16.69 16.72 16.14 16.14 3,813,398 -0.68(-4.04%)
Apr 21, 2022 16.62 16.95 16.59 16.82 3,992,827 +0.36(+2.16%)
Apr 20, 2022 16.37 16.65 16.37 16.46 3,356,208 +0.14(+0.83%)
Apr 19, 2022 16.12 16.37 16.12 16.33 2,715,500 +0.25(+1.58%)
Apr 18, 2022 16.00 16.22 16.00 16.07 2,208,703 -0.01(-0.05%)
Apr 14, 2022 15.99 16.17 15.99 16.08 2,618,236 +0.15(+0.96%)
Apr 13, 2022 15.70 15.94 15.60 15.93 3,089,507 +0.12(+0.75%)
Apr 12, 2022 16.06 16.17 15.80 15.81 4,098,897 -0.34(-2.10%)
Apr 11, 2022 15.97 16.24 15.94 16.15 2,947,662 +0.13(+0.79%)
Apr 08, 2022 16.12 16.14 15.89 16.02 3,043,368 +0.02(+0.11%)
Apr 07, 2022 16.05 16.14 15.67 16.01 3,366,538 -0.02(-0.11%)
Apr 06, 2022 15.91 16.20 15.83 16.02 4,934,804 +0.02(+0.11%)
Apr 05, 2022 16.07 16.29 15.97 16.01 4,400,776 -0.09(-0.58%)
Apr 04, 2022 16.08 16.19 15.91 16.10 4,654,587 -0.04(-0.26%)
Apr 01, 2022 15.85 16.17 15.81 16.14 4,644,582 +0.24(+1.49%)
Mar 31, 2022 16.23 16.27 15.77 15.90 6,813,113 -0.42(-2.60%)
Mar 30, 2022 16.40 16.55 16.15 16.33 3,707,032 -0.14(-0.82%)
Mar 29, 2022 15.95 16.47 15.95 16.46 4,779,938 +0.67(+4.25%)
Mar 28, 2022 15.92 16.01 15.75 15.79 3,760,755 -0.19(-1.17%)
Mar 25, 2022 15.80 16.06 15.74 15.98 4,356,924 +0.24(+1.51%)
Mar 24, 2022 15.70 15.80 15.45 15.74 5,477,059 +0.17(+1.09%)
Mar 23, 2022 15.45 15.73 15.42 15.57 4,435,185 +0.04(+0.27%)
Mar 22, 2022 15.49 15.83 15.45 15.53 6,773,605 +0.14(+0.94%)
Mar 21, 2022 15.34 15.53 15.23 15.39 7,461,286 +0.11(+0.72%)
Mar 18, 2022 15.13 15.32 14.89 15.28 17,169,976 +0.06(+0.39%)
Mar 17, 2022 15.05 15.27 14.95 15.22 7,657,905 +0.03(+0.22%)
Mar 16, 2022 14.79 15.21 14.72 15.18 11,555,851 +0.50(+3.44%)
Mar 15, 2022 14.71 14.80 14.54 14.68 5,714,750 +0.09(+0.63%)
Mar 14, 2022 14.53 14.75 14.38 14.59 5,653,563 +0.18(+1.22%)
Mar 11, 2022 14.71 14.77 14.39 14.41 4,882,736 -0.29(-1.99%)
Mar 10, 2022 14.69 14.89 14.44 14.70 6,391,862 -0.18(-1.24%)
Mar 09, 2022 15.11 15.13 14.83 14.89 8,215,738 +0.05(+0.34%)
Mar 08, 2022 14.85 15.52 14.76 14.84 14,145,042 +0.17(+1.14%)
Mar 07, 2022 14.74 14.89 14.43 14.67 6,696,453 -0.20(-1.35%)
Mar 04, 2022 14.85 15.07 14.67 14.87 7,897,044 -0.13(-0.84%)
Mar 03, 2022 15.16 15.25 14.97 15.00 6,033,533 -0.15(-0.99%)
Mar 02, 2022 14.79 15.28 14.75 15.15 5,343,463 +0.43(+2.90%)
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.