Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Union (NY: WU )

13.44 -0.07 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2009 9.746 9.769 9.494 9.588 11,818,411 -0.15(-1.50%)
Jun 29, 2009 9.605 9.810 9.471 9.734 8,551,912 +0.13(+1.34%)
Jun 26, 2009 9.547 9.640 9.395 9.605 5,927,275 +0.02(+0.24%)
Jun 25, 2009 9.430 9.652 9.412 9.582 8,768,591 +0.24(+2.57%)
Jun 24, 2009 9.430 9.494 9.225 9.342 7,932,426 +0.02(+0.25%)
Jun 23, 2009 9.196 9.383 9.138 9.319 12,844,187 +0.16(+1.72%)
Jun 22, 2009 9.383 9.430 9.062 9.161 11,650,566 -0.27(-2.91%)
Jun 19, 2009 9.938 9.938 9.371 9.436 13,393,611 -0.13(-1.34%)
Jun 18, 2009 9.576 9.681 9.529 9.564 7,485,437 -0.05(-0.55%)
Jun 17, 2009 9.716 9.804 9.588 9.617 6,545,363 -0.04(-0.42%)
Jun 16, 2009 9.810 9.909 9.658 9.658 6,818,893 -0.25(-2.51%)
Jun 15, 2009 9.938 9.956 9.763 9.906 9,034,158 -0.18(-1.77%)
Jun 12, 2009 10.08 10.10 9.903 10.08 5,864,803 -0.02(-0.23%)
Jun 11, 2009 10.45 10.51 10.06 10.11 9,852,354 -0.32(-3.03%)
Jun 10, 2009 10.04 10.45 9.997 10.42 15,350,041 +0.47(+4.70%)
Jun 09, 2009 10.09 10.09 9.751 9.956 9,211,300 -0.07(-0.70%)
Jun 08, 2009 9.763 10.11 9.763 10.03 7,671,462 +0.13(+1.30%)
Jun 05, 2009 10.07 10.18 9.880 9.898 7,733,412 -0.11(-1.11%)
Jun 04, 2009 10.04 10.10 9.886 10.01 8,295,885 +0.01(+0.06%)
Jun 03, 2009 10.01 10.15 9.892 10.00 10,430,643 -0.02(-0.22%)
Jun 02, 2009 10.55 10.66 10.00 10.02 14,786,086 -0.57(-5.42%)
Jun 01, 2009 10.51 10.74 10.22 10.60 15,218,235 +0.29(+2.84%)
May 29, 2009 9.938 10.31 9.810 10.31 12,794,919 +0.40(+4.07%)
May 28, 2009 9.757 9.944 9.588 9.903 11,088,107 +0.17(+1.74%)
May 27, 2009 10.21 10.21 9.705 9.734 10,783,591 -0.46(-4.53%)
May 26, 2009 9.599 10.21 9.553 10.20 11,927,127 +0.54(+5.63%)
May 22, 2009 10.05 10.05 9.646 9.652 10,635,949 -0.40(-3.96%)
May 21, 2009 9.892 10.07 9.775 10.05 14,393,560 -0.07(-0.69%)
May 20, 2009 9.950 10.30 9.798 10.12 11,424,075 +0.39(+4.03%)
May 19, 2009 10.17 10.18 9.716 9.728 8,975,104 -0.44(-4.31%)
May 18, 2009 9.658 10.18 9.588 10.17 12,321,603 +0.60(+6.30%)
May 15, 2009 9.412 9.804 9.395 9.564 10,774,565 -0.13(-1.33%)
May 14, 2009 9.658 9.822 9.535 9.693 11,978,533 -0.01(-0.12%)
May 13, 2009 9.851 9.985 9.681 9.705 9,733,163 -0.27(-2.70%)
May 12, 2009 10.27 10.40 9.857 9.974 10,841,162 -0.20(-1.95%)
May 11, 2009 10.27 10.50 10.17 10.17 12,328,019 -0.29(-2.79%)
May 08, 2009 10.48 10.59 10.25 10.46 12,420,199 +0.10(+0.96%)
May 07, 2009 10.42 10.61 10.30 10.37 19,117,580 +0.06(+0.57%)
May 06, 2009 10.24 10.44 10.13 10.31 15,540,539 +0.06(+0.57%)
May 05, 2009 10.26 10.42 10.01 10.25 18,748,424 -0.06(-0.62%)
May 04, 2009 10.09 10.33 10.03 10.31 11,886,474 +0.37(+3.70%)
May 01, 2009 9.804 9.991 9.675 9.944 12,120,336 +0.15(+1.55%)
Apr 30, 2009 10.04 10.18 9.781 9.792 19,452,966 -0.16(-1.64%)
Apr 29, 2009 9.687 9.991 9.594 9.956 15,916,730 +0.35(+3.65%)
Apr 28, 2009 9.775 9.827 9.547 9.605 18,516,206 -0.27(-2.78%)
Apr 27, 2009 10.07 10.48 9.839 9.880 15,629,459 -0.33(-3.26%)
Apr 24, 2009 9.898 10.32 9.751 10.21 17,843,894 +0.34(+3.49%)
Apr 23, 2009 9.728 9.921 9.623 9.868 15,381,330 +0.18(+1.81%)
Apr 22, 2009 9.342 9.944 9.342 9.693 21,843,072 +0.21(+2.22%)
Apr 21, 2009 8.494 9.687 8.494 9.482 39,279,944 +1.14(+13.67%)
Apr 20, 2009 8.594 8.641 8.325 8.342 15,743,187 -0.38(-4.36%)
Apr 17, 2009 8.857 8.886 8.524 8.722 15,163,389 -0.09(-1.06%)
Apr 16, 2009 8.746 9.003 8.547 8.816 12,863,812 +0.16(+1.89%)
Apr 15, 2009 8.284 8.670 8.196 8.652 14,597,441 +0.30(+3.64%)
Apr 14, 2009 8.383 8.494 8.185 8.348 17,649,078 -0.11(-1.24%)
Apr 13, 2009 8.331 8.503 8.278 8.454 13,433,398 +0.03(+0.35%)
Apr 09, 2009 8.196 8.442 8.021 8.424 12,660,401 +0.41(+5.11%)
Apr 08, 2009 7.822 8.062 7.775 8.015 8,951,850 +0.21(+2.70%)
Apr 07, 2009 7.711 8.003 7.694 7.805 10,425,094 -0.02(-0.30%)
Apr 06, 2009 8.009 8.220 7.676 7.828 10,688,378 -0.25(-3.11%)
Apr 03, 2009 7.863 8.114 7.717 8.079 14,056,357 +0.22(+2.75%)
Apr 02, 2009 7.582 7.927 7.430 7.863 23,418,324 +0.45(+6.07%)
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.