The Western Union Company (BVMF:WUNI34)
Brazil · Delayed Price · Currency is BRL 50.00
+4.75 (10.50%)
At close: Sep 12, 2025
The Western Union Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 44.00 | 44.76 | 44.00 | 44.70 | - | 3.76% | 688 |
| Sep 16, 2025 | 44.61 | 44.61 | 42.61 | 43.08 | - | -13.84% | 1,943 |
| Sep 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | 10.50% | 5 |
| Sep 12, 2025 | 45.63 | 45.69 | 45.00 | 45.25 | - | -0.11% | 66 |
| Sep 11, 2025 | 45.85 | 46.12 | 45.30 | 45.30 | - | -1.41% | 311 |
| Sep 10, 2025 | 47.50 | 47.50 | 45.80 | 45.95 | - | -3.26% | 221 |
| Sep 9, 2025 | 47.35 | 47.50 | 47.35 | 47.50 | - | 0.27% | 3 |
| Sep 8, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | - | - | 1 |
| Sep 5, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | - | - | - |
| Sep 4, 2025 | 47.64 | 47.64 | 47.37 | 47.37 | - | -0.80% | 139 |
| Sep 3, 2025 | 48.10 | 48.10 | 47.61 | 47.75 | - | 0.21% | 593 |
| Sep 2, 2025 | 47.08 | 47.85 | 47.00 | 47.65 | - | 1.21% | 21 |
| Sep 1, 2025 | 50.48 | 50.49 | 47.08 | 47.08 | - | -0.57% | 273 |
| Aug 29, 2025 | 46.75 | 47.40 | 46.75 | 47.35 | - | 2.93% | 35 |
| Aug 28, 2025 | 46.70 | 46.70 | 46.00 | 46.00 | - | -1.50% | 7 |
| Aug 27, 2025 | 46.35 | 47.20 | 46.35 | 46.70 | - | 0.76% | 9 |
| Aug 26, 2025 | 46.95 | 46.95 | 46.35 | 46.35 | - | 1.09% | 2 |
| Aug 25, 2025 | 47.39 | 47.50 | 45.85 | 45.85 | - | -2.94% | 422 |
| Aug 22, 2025 | 47.25 | 47.25 | 47.24 | 47.24 | - | 2.47% | 4 |
| Aug 21, 2025 | 45.85 | 46.10 | 45.85 | 46.10 | - | 0.44% | 6 |
| Aug 20, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | - | -0.65% | 1 |
| Aug 19, 2025 | 45.10 | 46.50 | 45.10 | 46.20 | - | 2.44% | 502 |
| Aug 18, 2025 | 45.40 | 45.43 | 45.10 | 45.10 | - | -0.40% | 243 |
| Aug 15, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | - | 0.62% | 70 |
| Aug 14, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | - | - |
| Aug 13, 2025 | 45.36 | 45.36 | 45.00 | 45.00 | - | - | 2 |
| Aug 12, 2025 | 45.36 | 45.36 | 45.00 | 45.00 | - | 2.86% | 100 |
| Aug 11, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | - | - | - |
| Aug 8, 2025 | 43.88 | 43.88 | 43.75 | 43.75 | - | 0.34% | 92 |
| Aug 7, 2025 | 44.45 | 44.45 | 43.60 | 43.60 | - | -0.68% | 335 |
| Aug 6, 2025 | 43.48 | 44.40 | 43.48 | 43.90 | - | -1.06% | 16 |
| Aug 5, 2025 | 44.56 | 44.56 | 44.16 | 44.37 | - | 0.75% | 102 |
| Aug 4, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | - | 0.09% | 1 |
| Aug 1, 2025 | 45.20 | 45.20 | 44.00 | 44.00 | - | -2.65% | 15 |
| Jul 31, 2025 | 45.95 | 46.10 | 45.20 | 45.20 | - | -0.33% | 692 |
| Jul 30, 2025 | 45.65 | 45.65 | 45.35 | 45.35 | - | 1.00% | 404 |
| Jul 29, 2025 | 46.85 | 46.85 | 44.90 | 44.90 | - | -5.27% | 724 |
| Jul 28, 2025 | 48.20 | 48.20 | 47.40 | 47.40 | - | 0.21% | 13 |
| Jul 25, 2025 | 48.02 | 48.02 | 47.30 | 47.30 | - | -1.77% | 227 |
| Jul 24, 2025 | 48.50 | 48.50 | 48.15 | 48.15 | - | 3.33% | 253 |
| Jul 23, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | - | - | - |
| Jul 22, 2025 | 45.65 | 46.80 | 45.65 | 46.60 | - | 2.82% | 853 |
| Jul 21, 2025 | 45.08 | 45.32 | 45.00 | 45.32 | - | 0.71% | 80 |
| Jul 18, 2025 | 45.40 | 45.40 | 44.68 | 45.00 | - | -0.88% | 116 |
| Jul 17, 2025 | 45.55 | 45.55 | 45.40 | 45.40 | - | 0.22% | 101 |
| Jul 16, 2025 | 45.15 | 45.30 | 44.95 | 45.30 | - | 0.11% | 787 |
| Jul 15, 2025 | 46.55 | 46.55 | 45.25 | 45.25 | - | -2.79% | 535 |
| Jul 14, 2025 | 46.70 | 46.70 | 46.55 | 46.55 | - | -0.43% | 10 |
| Jul 11, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | - | -2.71% | 8 |
| Jul 10, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | - | - | - |