The Western Union Company (BVMF:WUNI34)
Brazil · Delayed Price · Currency is BRL 46.35
+0.50 (1.09%)
Last updated: Aug 25, 2025, 10:00 AM GMT-3
The Western Union Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 46.70 | 46.70 | 46.00 | 46.00 | - | -1.50% | - |
| Aug 27, 2025 | 46.85 | 47.20 | 46.70 | 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 | - | - | - |
| Jul 9, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | - | - | - |
| Jul 8, 2025 | 47.40 | 48.05 | 47.40 | 48.05 | - | 3.11% | 6 |
| Jul 7, 2025 | 46.80 | 46.85 | 46.60 | 46.60 | - | -0.75% | 258 |
| Jul 4, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | - | - | - |
| Jul 3, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | - | 0.21% | 5 |
| Jul 2, 2025 | 47.09 | 47.09 | 46.85 | 46.85 | - | -0.51% | 702 |
| Jul 1, 2025 | 45.70 | 47.09 | 45.70 | 47.09 | - | - | 25 |
| Jun 30, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | - | - | 5 |
| Jun 27, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | - | 0.62% | 1 |
| Jun 26, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | - | -1.58% | 12 |
| Jun 25, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | - | 1.28% | 2 |
| Jun 24, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | - | 1.08% | 2 |
| Jun 23, 2025 | 46.50 | 46.50 | 46.30 | 46.45 | - | 0.02% | 90 |
| Jun 20, 2025 | 46.85 | 47.15 | 46.44 | 46.44 | - | -0.88% | 255 |