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

Western Union (NY: WU )

13.37 +0.37 (+2.85%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2009 7.232 7.460 7.062 7.413 13,654,003 +0.06(+0.88%)
Mar 31, 2009 7.074 7.454 6.974 7.349 14,960,868 +0.33(+4.75%)
Mar 30, 2009 7.249 7.489 6.974 7.015 11,238,664 -0.39(-5.29%)
Mar 26, 2009 7.290 7.430 7.173 7.407 12,767,195 +0.18(+2.43%)
Mar 25, 2009 7.384 7.384 6.969 7.232 15,924,022 -0.08(-1.12%)
Mar 24, 2009 7.238 7.448 7.086 7.314 17,803,792 -0.01(-0.08%)
Mar 23, 2009 6.986 7.331 6.939 7.319 15,947,521 +0.29(+4.16%)
Mar 20, 2009 6.992 7.167 6.834 7.027 21,902,562 -0.14(-1.92%)
Mar 19, 2009 7.337 7.337 6.974 7.164 8,497,686 -0.10(-1.38%)
Mar 18, 2009 7.261 7.319 7.074 7.265 10,404,669 +0.02(+0.21%)
Mar 17, 2009 6.998 7.249 6.928 7.249 8,179,219 +0.25(+3.51%)
Mar 16, 2009 7.074 7.214 6.980 7.004 7,080,111 -0.01(-0.17%)
Mar 13, 2009 7.056 7.179 6.969 7.015 0 -0.05(-0.74%)
Mar 12, 2009 6.635 7.132 6.536 7.068 10,373,530 +0.38(+5.68%)
Mar 11, 2009 6.653 6.764 6.425 6.688 13,656,117 +0.12(+1.78%)
Mar 10, 2009 6.273 6.706 6.168 6.571 17,439,870 +0.41(+6.64%)
Mar 09, 2009 6.022 6.390 6.016 6.162 10,945,528 +0.06(+1.05%)
Mar 06, 2009 6.267 6.314 5.934 6.098 0 -0.12(-1.88%)
Mar 05, 2009 6.390 6.419 6.174 6.214 9,497,213 -0.34(-5.26%)
Mar 04, 2009 6.261 6.723 6.232 6.559 14,116,091 +0.27(+4.28%)
Mar 02, 2009 6.384 6.460 5.875 6.290 11,974,221 -0.23(-3.58%)
Feb 27, 2009 6.402 6.776 6.396 6.524 0 -0.01(-0.18%)
Feb 26, 2009 6.805 6.817 6.535 6.536 8,701,080 -0.11(-1.58%)
Feb 25, 2009 6.799 6.863 6.524 6.641 12,093,561 -0.19(-2.74%)
Feb 24, 2009 6.483 6.904 6.419 6.828 13,147,595 +0.40(+6.18%)
Feb 23, 2009 6.735 6.782 6.419 6.431 9,339,147 -0.25(-3.68%)
Feb 20, 2009 6.583 6.746 6.530 6.676 12,326,923 -0.04(-0.52%)
Feb 19, 2009 7.027 7.103 6.659 6.711 11,524,474 -0.31(-4.41%)
Feb 18, 2009 6.974 7.086 6.840 7.021 12,814,296 +0.09(+1.26%)
Feb 17, 2009 7.074 7.267 6.676 6.934 16,682,287 -0.42(-5.72%)
Feb 13, 2009 7.559 7.588 7.354 7.354 7,540,263 -0.17(-2.25%)
Feb 12, 2009 7.226 7.547 7.086 7.524 13,620,389 +0.20(+2.71%)
Feb 11, 2009 7.296 7.378 7.144 7.325 14,586,719 +0.06(+0.80%)
Feb 10, 2009 7.442 7.653 7.238 7.267 15,990,633 -0.14(-1.89%)
Feb 09, 2009 7.460 7.530 7.302 7.407 13,980,251 -0.10(-1.32%)
Feb 06, 2009 7.366 7.717 7.162 7.506 16,860,170 +0.18(+2.47%)
Feb 05, 2009 7.547 7.805 6.799 7.325 48,574,564 -0.72(-8.94%)
Feb 04, 2009 8.120 8.348 7.711 8.044 18,297,020 -0.05(-0.65%)
Feb 03, 2009 7.974 8.231 7.974 8.097 12,602,317 +0.03(+0.36%)
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.