Skip to main content

Western Union (NY: WU )

13.14 -0.05 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.828 9.285 8.360 8.928 15,504,473 -0.04(-0.39%)
Oct 30, 2008 8.945 9.179 8.641 8.963 11,821,805 +0.22(+2.54%)
Oct 29, 2008 9.524 9.735 8.653 8.741 15,779,069 -0.79(-8.29%)
Oct 28, 2008 8.003 9.548 8.003 9.530 18,360,426 +1.66(+21.03%)
Oct 27, 2008 8.384 8.588 7.828 7.875 14,015,796 -0.63(-7.36%)
Oct 24, 2008 8.226 8.770 8.044 8.501 10,606,775 -0.28(-3.20%)
Oct 23, 2008 8.770 8.957 8.372 8.781 22,174,294 +0.04(+0.40%)
Oct 22, 2008 9.583 9.735 8.436 8.746 20,319,210 -1.05(-10.75%)
Oct 21, 2008 10.65 10.65 9.285 9.799 35,167,764 -2.12(-17.81%)
Oct 20, 2008 11.44 11.95 10.92 11.92 8,344,633 +0.68(+6.09%)
Oct 17, 2008 10.20 11.73 10.09 11.24 9,907,422 +0.01(+0.10%)
Oct 16, 2008 11.14 11.51 10.29 11.23 14,857,002 +0.06(+0.52%)
Oct 15, 2008 12.25 12.33 11.09 11.17 10,290,105 -1.21(-9.78%)
Oct 14, 2008 12.40 13.21 12.05 12.38 15,994,086 +0.42(+3.47%)
Oct 13, 2008 10.84 12.04 10.39 11.96 9,142,945 +1.36(+12.80%)
Oct 10, 2008 10.46 11.33 9.969 10.61 16,727,232 -0.28(-2.53%)
Oct 09, 2008 10.88 11.64 10.68 10.88 20,271,620 -0.02(-0.21%)
Oct 08, 2008 10.43 11.31 9.659 10.91 26,392,562 +0.13(+1.19%)
Oct 07, 2008 11.88 12.22 10.78 10.78 19,484,960 -0.99(-8.45%)
Oct 06, 2008 12.18 12.25 11.16 11.77 16,871,058 -0.66(-5.27%)
Oct 03, 2008 12.96 13.38 12.39 12.43 12,567,068 -0.37(-2.92%)
Oct 02, 2008 13.27 13.48 12.77 12.80 10,357,941 -0.60(-4.45%)
Oct 01, 2008 14.31 14.42 13.27 13.40 12,536,429 -1.04(-7.17%)
Sep 30, 2008 14.08 14.46 13.78 14.43 9,304,624 +0.65(+4.71%)
Sep 29, 2008 14.56 14.59 13.52 13.78 11,228,617 -0.98(-6.62%)
Sep 26, 2008 14.57 15.07 14.51 14.76 0 -0.08(-0.55%)
Sep 25, 2008 15.21 15.35 14.77 14.84 6,946,354 -0.28(-1.86%)
Sep 24, 2008 14.54 15.20 14.33 15.12 13,505,969 +0.59(+4.02%)
Sep 23, 2008 14.68 14.99 14.53 14.54 11,226,836 -0.16(-1.11%)
Sep 22, 2008 14.99 15.34 14.63 14.70 8,492,223 -0.35(-2.29%)
Sep 19, 2008 15.94 15.94 14.78 15.05 0 +0.34(+2.31%)
Sep 18, 2008 14.59 14.84 13.94 14.71 24,440,260 +0.33(+2.32%)
Sep 17, 2008 14.70 14.79 14.31 14.37 18,153,104 -0.53(-3.53%)
Sep 16, 2008 14.81 15.15 14.41 14.90 17,522,644 -0.05(-0.35%)
Sep 15, 2008 14.61 15.39 14.61 14.95 11,719,377 +0.03(+0.20%)
Sep 12, 2008 14.52 15.01 14.52 14.92 10,506,734 +0.15(+0.99%)
Sep 11, 2008 14.84 14.84 14.59 14.78 24,404,630 -0.26(-1.75%)
Sep 10, 2008 15.49 15.56 14.98 15.04 14,987,683 -0.32(-2.09%)
Sep 09, 2008 15.87 16.12 15.35 15.36 12,673,135 -0.57(-3.60%)
Sep 08, 2008 16.03 16.22 15.70 15.94 10,110,151 +0.22(+1.41%)
Sep 05, 2008 15.25 15.74 15.22 15.71 0 +0.31(+2.01%)
Sep 04, 2008 15.95 16.23 15.40 15.40 16,944,534 -0.78(-4.81%)
Sep 03, 2008 16.41 16.49 16.04 16.18 8,089,347 -0.29(-1.78%)
Sep 02, 2008 16.47 16.53 16.28 16.47 7,404,344 +0.32(+1.95%)
Aug 29, 2008 16.28 16.43 16.13 16.16 8,541,289 -0.17(-1.04%)
Aug 28, 2008 16.52 16.55 16.18 16.33 10,114,193 -0.17(-1.03%)
Aug 27, 2008 16.44 16.53 16.33 16.50 8,720,570 +0.11(+0.64%)
Aug 26, 2008 16.32 16.41 16.14 16.39 7,646,552 +0.06(+0.39%)
Aug 25, 2008 16.41 16.41 16.22 16.33 8,821,520 -0.17(-1.03%)
Aug 22, 2008 16.30 16.55 16.30 16.50 6,482,692 +0.11(+0.68%)
Aug 21, 2008 16.29 16.40 16.16 16.39 6,363,465 -0.05(-0.32%)
Aug 20, 2008 16.49 16.53 16.10 16.44 9,267,331 -0.03(-0.18%)
Aug 19, 2008 16.46 16.62 16.37 16.47 17,430,746 -0.03(-0.18%)
Aug 18, 2008 16.63 16.67 16.44 16.50 7,797,365 -0.09(-0.53%)
Aug 15, 2008 16.32 16.74 16.06 16.59 0 +0.34(+2.09%)
Aug 14, 2008 15.79 16.40 15.76 16.25 10,529,344 +0.25(+1.57%)
Aug 13, 2008 15.72 16.11 15.64 16.00 9,750,575 +0.22(+1.41%)
Aug 12, 2008 15.66 15.84 15.56 15.77 9,309,037 +0.02(+0.11%)
Aug 11, 2008 15.66 15.86 15.63 15.76 13,538,641 +0.05(+0.34%)
Aug 08, 2008 15.44 15.85 15.42 15.70 10,187,817 +0.07(+0.45%)
Aug 07, 2008 15.67 15.80 15.55 15.63 9,768,379 -0.13(-0.85%)
Aug 06, 2008 15.91 16.12 15.66 15.77 11,420,745 -0.17(-1.06%)
Aug 05, 2008 16.06 16.52 15.86 15.94 11,911,353 -0.02(-0.15%)
Aug 04, 2008 16.15 16.19 15.80 15.96 6,417,059 -0.17(-1.05%)
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.