The Western Union Company (WU)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

12.93

+0.13

(+1.02%)

At close: 04:00PM EDT

13.08

+0.15

(+1.16%)

After hours:

07:31PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	12.87	13.00	12.76	12.93	12.93	3,195,400
17 Apr 2024	12.82	12.91	12.73	12.80	12.80	2,662,300
16 Apr 2024	12.85	12.87	12.67	12.70	12.70	2,923,100
15 Apr 2024	13.18	13.20	12.78	12.84	12.84	4,037,500
12 Apr 2024	13.25	13.37	13.13	13.19	13.19	5,026,900
11 Apr 2024	13.45	13.45	13.24	13.30	13.30	2,846,100
10 Apr 2024	13.45	13.56	13.33	13.37	13.37	2,842,300
09 Apr 2024	13.48	13.63	13.38	13.61	13.61	2,861,000
08 Apr 2024	13.55	13.68	13.42	13.48	13.48	3,427,200
05 Apr 2024	13.47	13.52	13.37	13.50	13.50	2,362,000
04 Apr 2024	13.82	13.83	13.42	13.44	13.44	2,961,800
03 Apr 2024	13.75	13.83	13.61	13.70	13.70	3,304,000
02 Apr 2024	13.67	13.76	13.61	13.75	13.75	2,864,500
01 Apr 2024	13.93	13.95	13.73	13.74	13.74	2,649,600
28 Mar 2024	13.74	14.00	13.72	13.98	13.98	4,031,700
27 Mar 2024	13.72	13.84	13.66	13.71	13.71	4,635,200
26 Mar 2024	13.74	13.82	13.65	13.67	13.67	2,319,700
25 Mar 2024	13.73	13.82	13.67	13.68	13.68	2,428,000
22 Mar 2024	13.82	13.92	13.68	13.72	13.72	2,500,400
21 Mar 2024	13.72	13.91	13.72	13.83	13.83	3,482,000
20 Mar 2024	13.44	13.73	13.37	13.72	13.72	2,964,000
19 Mar 2024	13.55	13.67	13.37	13.47	13.47	3,601,700
18 Mar 2024	13.43	13.63	13.38	13.55	13.55	4,860,600
15 Mar 2024	13.22	13.54	13.18	13.48	13.48	9,714,000
14 Mar 2024	13.36	13.41	13.14	13.32	13.32	5,671,700
14 Mar 2024	0.235 Dividend
13 Mar 2024	13.83	13.87	13.47	13.55	13.32	6,271,000
12 Mar 2024	14.10	14.18	13.77	13.81	13.57	4,716,300
11 Mar 2024	14.04	14.16	13.89	14.06	13.82	3,283,400
08 Mar 2024	14.13	14.19	13.96	14.04	13.80	2,935,100
07 Mar 2024	13.85	14.11	13.74	14.09	13.85	3,895,600
06 Mar 2024	13.80	13.93	13.71	13.76	13.52	2,676,000
05 Mar 2024	13.79	13.95	13.66	13.74	13.50	3,181,400
04 Mar 2024	13.51	13.90	13.50	13.87	13.63	5,162,300
01 Mar 2024	13.42	13.52	13.29	13.49	13.26	2,992,400
29 Feb 2024	13.25	13.48	13.25	13.41	13.18	5,238,900
28 Feb 2024	12.85	13.18	12.83	13.14	12.91	2,953,800
27 Feb 2024	12.82	12.95	12.74	12.92	12.70	4,137,800
26 Feb 2024	12.90	12.96	12.75	12.80	12.58	3,059,800
23 Feb 2024	13.02	13.13	12.93	12.96	12.74	5,371,500
22 Feb 2024	12.91	12.99	12.72	12.95	12.73	4,099,500
21 Feb 2024	12.86	12.99	12.81	12.91	12.69	4,071,300
20 Feb 2024	12.64	12.93	12.44	12.92	12.70	5,366,800
16 Feb 2024	13.03	13.04	12.78	12.79	12.57	7,811,100
15 Feb 2024	12.87	13.14	12.77	13.08	12.85	4,034,100
14 Feb 2024	12.71	12.89	12.71	12.80	12.58	4,128,200
13 Feb 2024	12.42	12.71	12.41	12.61	12.39	5,167,400
12 Feb 2024	12.47	12.66	12.42	12.59	12.37	10,308,900
09 Feb 2024	12.07	12.49	11.99	12.47	12.25	5,228,700
08 Feb 2024	11.87	12.20	11.85	12.08	11.87	6,466,400
07 Feb 2024	12.58	12.79	11.63	11.84	11.63	8,465,300
06 Feb 2024	12.42	12.70	12.37	12.54	12.32	6,289,000
05 Feb 2024	12.53	12.60	12.36	12.40	12.18	5,820,600
02 Feb 2024	12.70	12.71	12.55	12.61	12.39	4,733,600
01 Feb 2024	12.57	12.78	12.56	12.73	12.51	7,110,300
31 Jan 2024	12.82	12.87	12.57	12.57	12.35	8,111,200
30 Jan 2024	12.58	12.93	12.56	12.82	12.60	6,843,600
29 Jan 2024	12.46	12.71	12.37	12.61	12.39	6,436,600
26 Jan 2024	12.55	12.59	12.47	12.47	12.25	2,552,200
25 Jan 2024	12.41	12.56	12.36	12.50	12.28	4,116,400
24 Jan 2024	12.51	12.58	12.33	12.35	12.14	2,670,800
23 Jan 2024	12.21	12.44	12.20	12.39	12.18	3,392,400
22 Jan 2024	12.17	12.24	12.12	12.18	11.97	4,024,700
19 Jan 2024	11.99	12.08	11.94	12.07	11.86	3,041,100
18 Jan 2024	12.05	12.18	11.90	11.96	11.75	3,992,500
17 Jan 2024	12.10	12.28	11.97	12.05	11.84	3,788,400
16 Jan 2024	12.10	12.26	12.00	12.23	12.02	4,915,900
12 Jan 2024	12.09	12.25	12.08	12.19	11.98	3,479,300
11 Jan 2024	12.13	12.13	11.88	12.05	11.84	5,577,600
10 Jan 2024	12.15	12.24	12.09	12.11	11.90	4,246,800
09 Jan 2024	12.28	12.36	12.05	12.15	11.94	5,459,500
08 Jan 2024	11.96	12.31	11.92	12.31	12.10	5,118,800
05 Jan 2024	11.77	12.03	11.74	11.96	11.75	5,832,500
04 Jan 2024	11.65	11.90	11.62	11.75	11.55	4,777,800
03 Jan 2024	12.02	12.07	11.80	11.83	11.62	5,275,600
02 Jan 2024	11.83	12.15	11.82	12.13	11.92	5,132,100
29 Dec 2023	11.93	11.97	11.84	11.92	11.71	3,375,000
28 Dec 2023	11.75	11.95	11.75	11.94	11.73	3,733,500
27 Dec 2023	11.75	11.86	11.67	11.75	11.55	3,637,100
26 Dec 2023	11.82	11.85	11.74	11.75	11.55	3,517,900
22 Dec 2023	11.88	11.97	11.83	11.84	11.63	3,639,600
21 Dec 2023	12.02	12.05	11.83	11.88	11.67	5,123,000
20 Dec 2023	12.07	12.16	11.92	11.93	11.72	4,161,400
19 Dec 2023	11.94	12.15	11.81	12.12	11.91	4,787,300
19 Dec 2023	0.235 Dividend
18 Dec 2023	12.03	12.19	11.95	12.17	11.73	5,950,000
15 Dec 2023	12.02	12.10	11.94	11.96	11.53	8,479,900
14 Dec 2023	12.17	12.40	12.07	12.11	11.67	5,224,600
13 Dec 2023	11.86	12.12	11.84	12.03	11.59	8,702,900
12 Dec 2023	11.85	11.94	11.73	11.88	11.45	5,296,600
11 Dec 2023	11.91	11.96	11.86	11.86	11.43	2,938,000
08 Dec 2023	11.83	11.99	11.78	11.94	11.51	4,161,300
07 Dec 2023	11.79	11.98	11.73	11.83	11.40	5,716,400
06 Dec 2023	11.60	11.93	11.59	11.81	11.38	4,672,900
05 Dec 2023	11.64	11.76	11.53	11.55	11.13	4,588,700
04 Dec 2023	11.64	11.86	11.61	11.64	11.22	4,961,900
01 Dec 2023	11.66	11.69	11.55	11.66	11.24	6,200,500
30 Nov 2023	11.71	11.79	11.56	11.63	11.21	6,746,800
29 Nov 2023	12.20	12.20	11.68	11.71	11.28	6,570,800
28 Nov 2023	12.08	12.19	12.02	12.12	11.68	2,730,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,810.80-88.10(-1.12%)

ASX 2007,560.50-81.60(-1.07%)

AUD/USD0.6403-0.0022(-0.34%)

OIL84.39+1.66(+2.01%)

GOLD2,397.50-0.50(-0.02%)

Bitcoin AUD96,739.71+1,119.80(+1.17%)

The Western Union Company (WU)

ALL ORDS
7,810.80
-88.10(-1.12%)

ASX 200
7,560.50
-81.60(-1.07%)

AUD/USD
0.6403
-0.0022(-0.34%)

OIL
84.39
+1.66(+2.01%)

GOLD
2,397.50
-0.50(-0.02%)

Bitcoin AUD
96,739.71
+1,119.80(+1.17%)