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 (%)
May 28, 2010 9.365 9.576 9.330 9.365 9,273,800 -0.18(-1.85%)
May 27, 2010 9.336 9.553 9.283 9.541 12,443,918 +0.35(+3.83%)
May 26, 2010 9.236 9.430 9.154 9.189 170 -0.02(-0.19%)
May 25, 2010 8.948 9.213 8.890 9.207 15,744,025 +0.06(+0.71%)
May 24, 2010 9.271 9.324 9.142 9.142 9,840,994 -0.19(-2.01%)
May 21, 2010 8.919 9.342 8.919 9.330 19,104,680 +0.25(+2.78%)
May 20, 2010 9.142 9.283 9.072 9.078 18,983,032 -0.34(-3.61%)
May 19, 2010 9.541 9.606 9.400 9.418 24,276,028 -0.08(-0.86%)
May 18, 2010 9.852 9.917 9.477 9.500 340 -0.25(-2.59%)
May 17, 2010 9.782 9.928 9.594 9.752 15,374,590 -0.01(-0.12%)
May 14, 2010 9.764 9.981 9.699 9.764 19,016,510 -0.22(-2.18%)
May 13, 2010 9.964 10.13 9.964 9.981 14,482,129 -0.03(-0.29%)
May 12, 2010 9.881 10.05 9.829 10.01 12,808,267 +0.16(+1.61%)
May 11, 2010 9.905 10.03 9.817 9.852 15,637,706 -0.26(-2.61%)
May 10, 2010 10.07 10.13 10.06 10.12 19,318,652 +0.40(+4.17%)
May 07, 2010 10.06 10.13 9.594 9.711 26,109,586 -0.42(-4.11%)
May 06, 2010 10.13 10.36 9.565 10.13 97,581 -0.32(-3.03%)
May 05, 2010 10.35 10.47 10.25 10.44 9,298,363 +0.01(+0.11%)
May 04, 2010 10.58 10.58 10.33 10.43 18,925,790 -0.26(-2.42%)
May 03, 2010 10.80 10.83 10.67 10.69 12,968,536 -0.02(-0.16%)
Apr 30, 2010 10.96 11.03 10.69 10.71 19,878,128 -0.25(-2.30%)
Apr 29, 2010 10.97 11.11 10.83 10.96 14,578,382 +0.04(+0.32%)
Apr 28, 2010 11.16 11.20 10.77 10.93 25,650,744 -0.22(-2.00%)
Apr 27, 2010 11.15 11.48 11.06 11.15 38,881 +0.64(+6.09%)
Apr 26, 2010 10.49 10.70 10.45 10.51 25,366,600 +0.08(+0.73%)
Apr 23, 2010 10.22 10.43 10.19 10.43 8,696,615 +0.19(+1.89%)
Apr 22, 2010 10.12 10.27 10.11 10.24 14,036,101 +0.01(+0.06%)
Apr 21, 2010 10.19 10.25 10.15 10.23 10,375,143 +0.02(+0.23%)
Apr 20, 2010 10.21 10.25 10.13 10.21 8,971,091 +0.06(+0.58%)
Apr 19, 2010 10.08 10.23 10.08 10.15 11,774,948 +0.04(+0.35%)
Apr 16, 2010 10.26 10.32 10.06 10.12 9,958,923 -0.17(-1.65%)
Apr 15, 2010 10.33 10.40 10.27 10.29 9,512,271 -0.06(-0.62%)
Apr 14, 2010 10.32 10.40 10.23 10.35 10,066,671 +0.09(+0.86%)
Apr 13, 2010 10.19 10.29 10.15 10.26 7,765,894 +0.01(+0.11%)
Apr 12, 2010 10.27 10.42 10.23 10.25 8,987,734 -0.01(-0.11%)
Apr 09, 2010 10.21 10.30 10.17 10.26 9,175,343 +0.05(+0.46%)
Apr 08, 2010 10.10 10.27 10.05 10.22 10,692,590 +0.10(+0.99%)
Apr 07, 2010 10.22 10.32 10.08 10.12 11,284,628 -0.15(-1.49%)
Apr 06, 2010 10.18 10.36 10.18 10.27 12,896,678 +0.07(+0.69%)
Apr 05, 2010 10.05 10.25 10.02 10.20 11,385,232 +0.19(+1.88%)
Apr 01, 2010 10.03 10.01 10.01 10.01 11,876,605 +0.06(+0.59%)
Mar 31, 2010 9.964 10.03 9.917 9.952 12,614,071 -0.02(-0.24%)
Mar 30, 2010 10.12 10.13 9.923 9.975 8,987,582 -0.11(-1.11%)
Mar 29, 2010 10.07 10.13 10.03 10.09 6,444,206 +0.08(+0.82%)
Mar 26, 2010 10.02 10.02 9.928 10.00 8,650,281 +0.05(+0.47%)
Mar 25, 2010 9.999 10.11 9.940 9.958 21,781,276 +0.05(+0.53%)
Mar 24, 2010 9.987 9.999 9.858 9.905 9,996,816 -0.11(-1.05%)
Mar 23, 2010 9.928 10.08 9.917 10.01 11,703,908 +0.22(+2.22%)
Mar 22, 2010 9.729 9.952 9.729 9.793 10,546,843 +0.02(+0.18%)
Mar 19, 2010 9.887 9.934 9.723 9.776 13,592,631 -0.08(-0.83%)
Mar 18, 2010 9.881 9.896 9.770 9.858 10,999,207 +0.00(+0.00%)
Mar 17, 2010 9.565 9.887 9.535 9.858 17,090,012 +0.36(+3.83%)
Mar 16, 2010 9.611 9.827 9.453 9.494 26,800,430 -0.27(-2.81%)
Mar 15, 2010 9.751 9.798 9.722 9.769 14,899,114 -0.12(-1.18%)
Mar 12, 2010 9.857 9.892 9.757 9.886 9,537,525 +0.08(+0.83%)
Mar 11, 2010 9.634 9.839 9.585 9.804 13,388,657 +0.15(+1.57%)
Mar 10, 2010 9.558 9.670 9.442 9.652 16,490,520 +0.11(+1.10%)
Mar 09, 2010 9.459 9.570 9.377 9.547 15,428,195 +0.06(+0.68%)
Mar 08, 2010 9.553 9.570 9.459 9.482 9,813,114 -0.05(-0.55%)
Mar 05, 2010 9.447 9.553 9.366 9.535 11,711,262 +0.17(+1.81%)
Mar 04, 2010 9.184 9.412 9.167 9.366 16,981,590 +0.18(+1.97%)
Mar 03, 2010 9.301 9.348 9.184 9.184 12,229,905 -0.08(-0.82%)
Mar 02, 2010 9.518 9.523 9.243 9.260 15,275,561 -0.09(-1.00%)
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.