The Western Union Company (WU)
NYSE: WU · Real-Time Price · USD
9.51
-0.18 (-1.86%)
At close: Jan 12, 2026, 4:00 PM EST
9.49
-0.02 (-0.21%)
After-hours: Jan 12, 2026, 7:59 PM EST
The Western Union Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 9.73 | 9.76 | 9.47 | 9.51 | 9.51 | -1.86% | 7,483,904 |
| Jan 9, 2026 | 9.75 | 9.79 | 9.61 | 9.69 | 9.69 | -0.31% | 6,615,313 |
| Jan 8, 2026 | 9.60 | 9.84 | 9.59 | 9.72 | 9.72 | 1.25% | 8,574,097 |
| Jan 7, 2026 | 9.70 | 9.71 | 9.43 | 9.60 | 9.60 | -0.93% | 6,954,067 |
| Jan 6, 2026 | 9.44 | 9.70 | 9.40 | 9.69 | 9.69 | 2.76% | 7,809,943 |
| Jan 5, 2026 | 9.22 | 9.54 | 9.15 | 9.43 | 9.43 | 2.17% | 8,146,879 |
| Jan 2, 2026 | 9.35 | 9.39 | 9.20 | 9.23 | 9.23 | -0.86% | 6,372,593 |
| Dec 31, 2025 | 9.26 | 9.37 | 9.25 | 9.31 | 9.31 | 0.11% | 4,958,978 |
| Dec 30, 2025 | 9.33 | 9.39 | 9.29 | 9.30 | 9.30 | -0.21% | 4,198,741 |
| Dec 29, 2025 | 9.39 | 9.42 | 9.27 | 9.32 | 9.32 | -0.85% | 4,615,086 |
| Dec 26, 2025 | 9.35 | 9.43 | 9.31 | 9.40 | 9.40 | 0.53% | 4,193,540 |
| Dec 24, 2025 | 9.22 | 9.35 | 9.21 | 9.35 | 9.35 | 1.30% | 2,515,500 |
| Dec 23, 2025 | 9.28 | 9.33 | 9.23 | 9.23 | 9.23 | -0.97% | 4,426,272 |
| Dec 22, 2025 | 9.30 | 9.36 | 9.23 | 9.32 | 9.32 | -2.51% | 7,103,456 |
| Dec 19, 2025 | 9.61 | 9.70 | 9.52 | 9.56 | 9.33 | -0.52% | 15,318,045 |
| Dec 18, 2025 | 9.68 | 9.71 | 9.55 | 9.61 | 9.37 | -0.41% | 7,607,536 |
| Dec 17, 2025 | 9.62 | 9.78 | 9.59 | 9.65 | 9.41 | 0.42% | 9,268,471 |
| Dec 16, 2025 | 9.62 | 9.72 | 9.57 | 9.61 | 9.37 | 0.21% | 7,837,924 |
| Dec 15, 2025 | 9.84 | 9.87 | 9.55 | 9.59 | 9.35 | -2.24% | 11,577,361 |
| Dec 12, 2025 | 9.75 | 9.90 | 9.62 | 9.81 | 9.57 | 2.08% | 15,319,216 |
| Dec 11, 2025 | 9.46 | 9.66 | 9.45 | 9.61 | 9.37 | 1.59% | 6,915,375 |
| Dec 10, 2025 | 9.15 | 9.50 | 9.13 | 9.46 | 9.23 | 3.61% | 14,098,345 |
| Dec 9, 2025 | 9.04 | 9.17 | 8.96 | 9.13 | 8.91 | 1.00% | 7,855,695 |
| Dec 8, 2025 | 9.04 | 9.15 | 8.94 | 9.04 | 8.82 | - | 5,157,868 |
| Dec 5, 2025 | 8.92 | 9.10 | 8.91 | 9.04 | 8.82 | 1.23% | 6,147,204 |
| Dec 4, 2025 | 9.03 | 9.04 | 8.86 | 8.93 | 8.71 | -1.33% | 6,925,247 |
| Dec 3, 2025 | 8.74 | 9.10 | 8.71 | 9.05 | 8.83 | 3.90% | 7,703,005 |
| Dec 2, 2025 | 8.65 | 8.80 | 8.58 | 8.71 | 8.50 | 0.81% | 6,888,476 |
| Dec 1, 2025 | 8.72 | 8.84 | 8.64 | 8.64 | 8.43 | -1.71% | 6,841,985 |
| Nov 28, 2025 | 8.72 | 8.82 | 8.66 | 8.79 | 8.57 | 1.38% | 3,471,214 |
| Nov 26, 2025 | 8.62 | 8.80 | 8.61 | 8.67 | 8.46 | 0.58% | 7,119,130 |
| Nov 25, 2025 | 8.46 | 8.72 | 8.42 | 8.62 | 8.41 | 2.74% | 7,693,576 |
| Nov 24, 2025 | 8.40 | 8.42 | 8.22 | 8.39 | 8.18 | -0.36% | 11,463,214 |
| Nov 21, 2025 | 8.20 | 8.46 | 8.14 | 8.42 | 8.21 | 3.06% | 7,740,767 |
| Nov 20, 2025 | 8.56 | 8.64 | 8.17 | 8.17 | 7.97 | -3.31% | 10,085,913 |
| Nov 19, 2025 | 8.72 | 8.76 | 8.35 | 8.45 | 8.24 | -3.21% | 9,108,453 |
| Nov 18, 2025 | 8.88 | 8.88 | 8.72 | 8.73 | 8.52 | -1.91% | 8,509,185 |
| Nov 17, 2025 | 8.83 | 8.94 | 8.79 | 8.90 | 8.68 | 0.79% | 6,550,818 |
| Nov 14, 2025 | 8.87 | 8.98 | 8.82 | 8.83 | 8.61 | -1.34% | 5,930,052 |
| Nov 13, 2025 | 8.91 | 9.16 | 8.90 | 8.95 | 8.73 | 0.45% | 8,785,052 |
| Nov 12, 2025 | 8.98 | 9.19 | 8.87 | 8.91 | 8.69 | - | 8,357,832 |
| Nov 11, 2025 | 8.91 | 9.05 | 8.88 | 8.91 | 8.69 | 0.34% | 7,427,043 |
| Nov 10, 2025 | 9.15 | 9.17 | 8.83 | 8.88 | 8.66 | -2.42% | 9,141,680 |
| Nov 7, 2025 | 9.24 | 9.39 | 9.03 | 9.10 | 8.88 | -1.94% | 8,653,109 |
| Nov 6, 2025 | 9.21 | 9.73 | 9.18 | 9.28 | 9.05 | 4.62% | 17,003,258 |
| Nov 5, 2025 | 9.03 | 9.20 | 8.86 | 8.87 | 8.65 | -1.77% | 8,506,640 |
| Nov 4, 2025 | 9.03 | 9.21 | 8.95 | 9.03 | 8.81 | -0.77% | 7,599,373 |
| Nov 3, 2025 | 9.33 | 9.33 | 8.96 | 9.10 | 8.88 | -2.47% | 10,735,321 |
| Oct 31, 2025 | 9.27 | 9.40 | 9.12 | 9.33 | 9.10 | -0.96% | 11,989,646 |
| Oct 30, 2025 | 9.52 | 9.64 | 9.31 | 9.42 | 9.19 | -1.26% | 13,604,916 |