The Western Union Company (WU)
NYSE: WU · Real-Time Price · USD
7.92
-0.13 (-1.61%)
At close: Aug 1, 2025, 4:00 PM
7.95
+0.03 (0.38%)
After-hours: Aug 1, 2025, 7:59 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.05 | 8.10 | 7.90 | 7.92 | 7.92 | -1.61% | 9,648,492 |
| Jul 31, 2025 | 8.08 | 8.38 | 8.02 | 8.05 | 8.05 | -0.62% | 10,695,006 |
| Jul 30, 2025 | 8.16 | 8.26 | 8.05 | 8.10 | 8.10 | 0.12% | 12,451,294 |
| Jul 29, 2025 | 8.16 | 8.59 | 8.00 | 8.09 | 8.09 | -4.15% | 21,724,486 |
| Jul 28, 2025 | 8.58 | 8.60 | 8.41 | 8.44 | 8.44 | -1.63% | 12,712,717 |
| Jul 25, 2025 | 8.75 | 8.76 | 8.50 | 8.58 | 8.58 | -1.83% | 12,486,796 |
| Jul 24, 2025 | 8.77 | 8.83 | 8.68 | 8.74 | 8.74 | -0.91% | 7,112,910 |
| Jul 23, 2025 | 8.69 | 8.84 | 8.63 | 8.82 | 8.82 | 2.56% | 16,980,554 |
| Jul 22, 2025 | 8.15 | 8.63 | 8.14 | 8.60 | 8.60 | 6.17% | 17,133,687 |
| Jul 21, 2025 | 8.07 | 8.15 | 8.04 | 8.10 | 8.10 | 1.00% | 6,169,446 |
| Jul 18, 2025 | 8.14 | 8.17 | 7.99 | 8.02 | 8.02 | -0.99% | 9,796,894 |
| Jul 17, 2025 | 8.08 | 8.16 | 8.03 | 8.10 | 8.10 | -0.25% | 7,427,668 |
| Jul 16, 2025 | 8.12 | 8.17 | 8.06 | 8.12 | 8.12 | - | 8,614,120 |
| Jul 15, 2025 | 8.33 | 8.34 | 8.10 | 8.12 | 8.12 | -2.29% | 7,707,767 |
| Jul 14, 2025 | 8.36 | 8.40 | 8.25 | 8.31 | 8.31 | -0.48% | 6,324,990 |
| Jul 11, 2025 | 8.51 | 8.55 | 8.34 | 8.35 | 8.35 | -2.79% | 11,185,821 |
| Jul 10, 2025 | 8.63 | 8.74 | 8.58 | 8.59 | 8.59 | -0.69% | 5,345,469 |
| Jul 9, 2025 | 8.70 | 8.73 | 8.55 | 8.65 | 8.65 | -0.35% | 5,238,463 |
| Jul 8, 2025 | 8.55 | 8.83 | 8.54 | 8.68 | 8.68 | 1.88% | 9,942,317 |
| Jul 7, 2025 | 8.57 | 8.69 | 8.47 | 8.52 | 8.52 | -1.16% | 5,958,787 |
| Jul 3, 2025 | 8.74 | 8.75 | 8.57 | 8.62 | 8.62 | -1.26% | 4,714,256 |
| Jul 2, 2025 | 8.69 | 8.76 | 8.56 | 8.73 | 8.73 | 0.69% | 5,953,243 |
| Jul 1, 2025 | 8.39 | 8.71 | 8.29 | 8.67 | 8.67 | 2.97% | 11,189,248 |
| Jun 30, 2025 | 8.39 | 8.58 | 8.30 | 8.42 | 8.42 | 0.60% | 9,736,395 |
| Jun 27, 2025 | 8.49 | 8.55 | 8.32 | 8.37 | 8.37 | -1.06% | 12,598,431 |
| Jun 26, 2025 | 8.53 | 8.57 | 8.42 | 8.46 | 8.46 | -0.59% | 7,822,330 |
| Jun 25, 2025 | 8.54 | 8.55 | 8.41 | 8.51 | 8.51 | -0.58% | 7,782,089 |
| Jun 24, 2025 | 8.52 | 8.63 | 8.49 | 8.56 | 8.56 | 1.30% | 7,366,927 |
| Jun 23, 2025 | 8.45 | 8.48 | 8.36 | 8.45 | 8.45 | -0.35% | 5,678,855 |
| Jun 20, 2025 | 8.48 | 8.60 | 8.39 | 8.48 | 8.48 | 0.47% | 13,010,822 |
| Jun 18, 2025 | 8.42 | 8.56 | 8.40 | 8.44 | 8.44 | 0.12% | 9,970,508 |
| Jun 17, 2025 | 8.54 | 8.65 | 8.41 | 8.43 | 8.43 | -2.54% | 12,360,911 |
| Jun 16, 2025 | 8.54 | 8.70 | 8.52 | 8.65 | 8.65 | 0.23% | 10,112,503 |
| Jun 13, 2025 | 9.09 | 9.09 | 8.62 | 8.63 | 8.40 | -5.48% | 13,978,963 |
| Jun 12, 2025 | 9.22 | 9.22 | 9.06 | 9.13 | 8.89 | -1.30% | 8,888,630 |
| Jun 11, 2025 | 9.36 | 9.37 | 9.15 | 9.25 | 9.01 | -0.32% | 8,948,712 |
| Jun 10, 2025 | 9.32 | 9.41 | 9.26 | 9.28 | 9.04 | - | 6,386,669 |
| Jun 9, 2025 | 9.49 | 9.49 | 9.23 | 9.28 | 9.04 | -1.90% | 7,437,568 |
| Jun 6, 2025 | 9.39 | 9.49 | 9.38 | 9.46 | 9.21 | 1.72% | 3,693,559 |
| Jun 5, 2025 | 9.30 | 9.39 | 9.24 | 9.30 | 9.05 | -0.11% | 4,264,845 |
| Jun 4, 2025 | 9.44 | 9.51 | 9.30 | 9.31 | 9.06 | -1.06% | 5,393,280 |
| Jun 3, 2025 | 9.26 | 9.46 | 9.17 | 9.41 | 9.16 | 1.40% | 5,711,129 |
| Jun 2, 2025 | 9.24 | 9.30 | 9.08 | 9.28 | 9.04 | - | 7,133,278 |
| May 30, 2025 | 9.29 | 9.34 | 9.23 | 9.28 | 9.04 | -0.43% | 7,352,273 |
| May 29, 2025 | 9.39 | 9.43 | 9.23 | 9.32 | 9.07 | -0.53% | 5,257,423 |
| May 28, 2025 | 9.46 | 9.50 | 9.26 | 9.37 | 9.12 | -1.06% | 6,993,833 |
| May 27, 2025 | 9.51 | 9.55 | 9.43 | 9.47 | 9.22 | 0.74% | 7,958,690 |
| May 23, 2025 | 9.55 | 9.59 | 9.32 | 9.40 | 9.15 | -2.39% | 6,226,041 |
| May 22, 2025 | 9.71 | 9.71 | 9.60 | 9.63 | 9.38 | -0.31% | 5,534,119 |
| May 21, 2025 | 9.82 | 9.90 | 9.66 | 9.66 | 9.41 | -2.23% | 5,926,542 |