The Western Union Company (WU)
NYSE: WU · Real-Time Price · USD
10.45
-0.16 (-1.51%)
Feb 10, 2025, 4:00 PM EST - Market closed
The Western Union Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2025 | 10.65 | 10.71 | 10.38 | 10.45 | 10.45 | -1.51% | 8,984,407 |
| Feb 7, 2025 | 11.22 | 11.26 | 10.59 | 10.61 | 10.61 | -5.35% | 8,271,093 |
| Feb 6, 2025 | 11.12 | 11.37 | 11.06 | 11.21 | 11.21 | 1.82% | 11,766,706 |
| Feb 5, 2025 | 10.53 | 11.04 | 10.52 | 11.01 | 11.01 | 6.07% | 15,291,995 |
| Feb 4, 2025 | 10.23 | 10.44 | 10.17 | 10.38 | 10.38 | 1.07% | 9,279,940 |
| Feb 3, 2025 | 10.20 | 10.33 | 10.04 | 10.27 | 10.27 | -0.48% | 7,175,521 |
| Jan 31, 2025 | 10.41 | 10.52 | 10.32 | 10.32 | 10.32 | -0.77% | 4,976,126 |
| Jan 30, 2025 | 10.36 | 10.54 | 10.34 | 10.40 | 10.40 | 0.58% | 7,297,493 |
| Jan 29, 2025 | 10.27 | 10.34 | 10.17 | 10.34 | 10.34 | 0.58% | 5,517,277 |
| Jan 28, 2025 | 10.33 | 10.41 | 10.23 | 10.28 | 10.28 | -0.96% | 6,616,354 |
| Jan 27, 2025 | 10.35 | 10.43 | 10.23 | 10.38 | 10.38 | 1.17% | 4,877,936 |
| Jan 24, 2025 | 10.27 | 10.34 | 10.23 | 10.26 | 10.26 | -0.10% | 4,757,934 |
| Jan 23, 2025 | 10.27 | 10.32 | 10.22 | 10.27 | 10.27 | 0.10% | 5,511,831 |
| Jan 22, 2025 | 10.36 | 10.37 | 10.19 | 10.26 | 10.26 | -1.35% | 4,583,687 |
| Jan 21, 2025 | 10.43 | 10.50 | 10.40 | 10.40 | 10.40 | -0.29% | 4,298,937 |
| Jan 17, 2025 | 10.55 | 10.56 | 10.35 | 10.43 | 10.43 | -1.04% | 4,555,554 |
| Jan 16, 2025 | 10.49 | 10.56 | 10.43 | 10.54 | 10.54 | 0.19% | 3,206,084 |
| Jan 15, 2025 | 10.58 | 10.62 | 10.46 | 10.52 | 10.52 | 0.57% | 2,438,622 |
| Jan 14, 2025 | 10.40 | 10.49 | 10.33 | 10.46 | 10.46 | 1.06% | 3,399,029 |
| Jan 13, 2025 | 10.20 | 10.39 | 10.19 | 10.35 | 10.35 | 0.78% | 3,324,539 |
| Jan 10, 2025 | 10.35 | 10.38 | 10.21 | 10.27 | 10.27 | -1.63% | 4,816,519 |
| Jan 8, 2025 | 10.41 | 10.46 | 10.26 | 10.44 | 10.44 | 0.10% | 3,734,684 |
| Jan 7, 2025 | 10.45 | 10.56 | 10.38 | 10.43 | 10.43 | -0.19% | 3,945,243 |
| Jan 6, 2025 | 10.51 | 10.60 | 10.41 | 10.45 | 10.45 | -0.38% | 5,137,831 |
| Jan 3, 2025 | 10.47 | 10.58 | 10.43 | 10.49 | 10.49 | 0.48% | 4,000,407 |
| Jan 2, 2025 | 10.60 | 10.65 | 10.37 | 10.44 | 10.44 | -1.51% | 4,618,168 |
| Dec 31, 2024 | 10.59 | 10.67 | 10.54 | 10.60 | 10.60 | 0.28% | 3,880,628 |
| Dec 30, 2024 | 10.61 | 10.64 | 10.51 | 10.57 | 10.57 | -1.03% | 3,907,633 |
| Dec 27, 2024 | 10.67 | 10.80 | 10.61 | 10.68 | 10.68 | -0.09% | 3,734,479 |
| Dec 26, 2024 | 10.57 | 10.81 | 10.56 | 10.69 | 10.69 | 1.04% | 3,115,456 |
| Dec 24, 2024 | 10.47 | 10.60 | 10.43 | 10.58 | 10.58 | 0.57% | 2,243,482 |
| Dec 23, 2024 | 10.50 | 10.57 | 10.39 | 10.52 | 10.52 | -1.77% | 5,229,290 |
| Dec 20, 2024 | 10.69 | 10.87 | 10.60 | 10.71 | 10.48 | 0.09% | 12,762,252 |
| Dec 19, 2024 | 10.79 | 10.90 | 10.70 | 10.70 | 10.47 | -0.47% | 6,136,015 |
| Dec 18, 2024 | 11.12 | 11.30 | 10.73 | 10.75 | 10.52 | -3.50% | 6,411,708 |
| Dec 17, 2024 | 11.17 | 11.32 | 11.12 | 11.14 | 10.90 | -0.45% | 8,051,502 |
| Dec 16, 2024 | 11.08 | 11.43 | 10.90 | 11.19 | 10.95 | 4.00% | 9,957,595 |
| Dec 13, 2024 | 10.80 | 10.86 | 10.65 | 10.76 | 10.53 | -1.28% | 3,365,730 |
| Dec 12, 2024 | 10.84 | 11.00 | 10.81 | 10.90 | 10.66 | 0.28% | 2,436,816 |
| Dec 11, 2024 | 10.97 | 10.99 | 10.81 | 10.87 | 10.63 | -0.91% | 7,284,395 |
| Dec 10, 2024 | 10.93 | 11.03 | 10.74 | 10.97 | 10.73 | 0.37% | 4,253,926 |
| Dec 9, 2024 | 10.81 | 11.01 | 10.79 | 10.93 | 10.69 | 1.20% | 5,781,155 |
| Dec 6, 2024 | 10.94 | 10.98 | 10.79 | 10.80 | 10.56 | -0.83% | 4,021,466 |
| Dec 5, 2024 | 10.84 | 10.95 | 10.78 | 10.89 | 10.65 | 1.40% | 4,072,695 |
| Dec 4, 2024 | 10.85 | 10.87 | 10.71 | 10.74 | 10.51 | -1.38% | 3,987,843 |
| Dec 3, 2024 | 11.07 | 11.11 | 10.84 | 10.89 | 10.65 | -1.80% | 2,891,309 |
| Dec 2, 2024 | 10.99 | 11.13 | 10.90 | 11.09 | 10.85 | 0.73% | 3,473,746 |
| Nov 29, 2024 | 11.01 | 11.10 | 11.01 | 11.01 | 10.77 | -0.09% | 1,359,790 |
| Nov 27, 2024 | 11.12 | 11.20 | 11.02 | 11.02 | 10.78 | -0.72% | 3,498,826 |
| Nov 26, 2024 | 11.08 | 11.14 | 10.98 | 11.10 | 10.86 | -0.45% | 3,314,158 |
| Nov 25, 2024 | 11.10 | 11.22 | 11.06 | 11.15 | 10.91 | 0.81% | 4,564,241 |
| Nov 22, 2024 | 10.90 | 11.10 | 10.90 | 11.06 | 10.82 | 1.84% | 4,300,358 |
| Nov 21, 2024 | 10.75 | 10.92 | 10.70 | 10.86 | 10.62 | 1.31% | 2,978,989 |
| Nov 20, 2024 | 10.73 | 10.79 | 10.66 | 10.72 | 10.49 | -0.28% | 3,665,555 |
| Nov 19, 2024 | 10.84 | 10.85 | 10.69 | 10.75 | 10.52 | -1.01% | 5,174,904 |
| Nov 18, 2024 | 10.83 | 11.06 | 10.83 | 10.86 | 10.62 | 0.18% | 4,442,928 |
| Nov 15, 2024 | 10.62 | 10.92 | 10.60 | 10.84 | 10.60 | 2.55% | 7,426,453 |
| Nov 14, 2024 | 10.64 | 10.78 | 10.56 | 10.57 | 10.34 | -0.47% | 5,285,991 |
| Nov 13, 2024 | 10.64 | 10.67 | 10.53 | 10.62 | 10.39 | 0.09% | 3,577,634 |
| Nov 12, 2024 | 10.66 | 10.67 | 10.51 | 10.61 | 10.38 | -0.09% | 3,817,354 |
| Nov 11, 2024 | 10.76 | 10.89 | 10.62 | 10.62 | 10.39 | -0.75% | 5,055,940 |
| Nov 8, 2024 | 10.73 | 10.77 | 10.63 | 10.70 | 10.47 | -0.09% | 5,298,913 |
| Nov 7, 2024 | 10.87 | 10.94 | 10.68 | 10.71 | 10.48 | -1.20% | 5,222,454 |
| Nov 6, 2024 | 11.01 | 11.09 | 10.71 | 10.84 | 10.60 | -1.36% | 6,710,081 |
| Nov 5, 2024 | 10.85 | 11.00 | 10.78 | 10.99 | 10.75 | 0.92% | 2,702,197 |
| Nov 4, 2024 | 10.75 | 10.99 | 10.75 | 10.89 | 10.65 | 1.40% | 4,058,153 |
| Nov 1, 2024 | 10.77 | 10.82 | 10.69 | 10.74 | 10.51 | -0.19% | 3,358,978 |
| Oct 31, 2024 | 10.81 | 10.94 | 10.75 | 10.76 | 10.53 | -0.37% | 3,105,719 |
| Oct 30, 2024 | 10.85 | 10.95 | 10.77 | 10.80 | 10.56 | -0.37% | 4,233,934 |
| Oct 29, 2024 | 11.17 | 11.17 | 10.75 | 10.84 | 10.60 | -3.39% | 7,567,685 |
| Oct 28, 2024 | 11.20 | 11.33 | 11.20 | 11.22 | 10.98 | 0.45% | 3,288,791 |
| Oct 25, 2024 | 11.20 | 11.31 | 11.16 | 11.17 | 10.93 | 0.09% | 5,281,215 |
| Oct 24, 2024 | 11.42 | 11.44 | 10.98 | 11.16 | 10.92 | -3.38% | 10,829,945 |
| Oct 23, 2024 | 11.55 | 11.65 | 11.50 | 11.55 | 11.30 | -0.43% | 6,059,618 |
| Oct 22, 2024 | 11.58 | 11.63 | 11.53 | 11.60 | 11.35 | 0.09% | 3,467,131 |
| Oct 21, 2024 | 11.86 | 11.90 | 11.59 | 11.59 | 11.34 | -2.85% | 4,056,673 |
| Oct 18, 2024 | 11.97 | 12.02 | 11.89 | 11.93 | 11.67 | - | 3,337,954 |
| Oct 17, 2024 | 11.86 | 11.94 | 11.81 | 11.93 | 11.67 | 0.76% | 3,763,895 |
| Oct 16, 2024 | 11.75 | 11.86 | 11.71 | 11.84 | 11.58 | 0.77% | 8,511,510 |
| Oct 15, 2024 | 11.84 | 11.93 | 11.75 | 11.75 | 11.49 | -0.76% | 3,749,017 |
| Oct 14, 2024 | 11.86 | 11.94 | 11.80 | 11.84 | 11.58 | -0.08% | 7,500,460 |
| Oct 11, 2024 | 11.70 | 11.90 | 11.70 | 11.85 | 11.59 | 1.46% | 3,443,274 |
| Oct 10, 2024 | 11.58 | 11.69 | 11.51 | 11.68 | 11.43 | 0.78% | 3,735,959 |
| Oct 9, 2024 | 11.61 | 11.69 | 11.49 | 11.59 | 11.34 | -0.17% | 4,560,863 |
| Oct 8, 2024 | 11.74 | 11.74 | 11.60 | 11.61 | 11.36 | -0.85% | 4,016,158 |
| Oct 7, 2024 | 11.80 | 11.81 | 11.60 | 11.71 | 11.45 | -0.76% | 3,870,806 |
| Oct 4, 2024 | 11.76 | 11.83 | 11.62 | 11.80 | 11.54 | 1.03% | 2,202,600 |
| Oct 3, 2024 | 11.75 | 11.83 | 11.59 | 11.68 | 11.43 | -1.35% | 4,561,704 |
| Oct 2, 2024 | 11.75 | 11.93 | 11.75 | 11.84 | 11.58 | 0.68% | 2,866,931 |
| Oct 1, 2024 | 11.92 | 11.93 | 11.64 | 11.76 | 11.50 | -1.42% | 4,784,487 |
| Sep 30, 2024 | 12.16 | 12.17 | 11.88 | 11.93 | 11.67 | -1.89% | 4,312,658 |
| Sep 27, 2024 | 12.25 | 12.40 | 12.14 | 12.16 | 11.89 | -0.25% | 2,756,366 |
| Sep 26, 2024 | 11.93 | 12.22 | 11.93 | 12.19 | 11.92 | 2.44% | 3,662,630 |
| Sep 25, 2024 | 11.99 | 12.00 | 11.84 | 11.90 | 11.64 | -0.83% | 3,271,511 |
| Sep 24, 2024 | 11.97 | 12.11 | 11.93 | 12.00 | 11.74 | 0.17% | 2,919,485 |
| Sep 23, 2024 | 11.78 | 12.03 | 11.69 | 11.98 | 11.72 | 2.04% | 4,448,817 |
| Sep 20, 2024 | 11.69 | 11.83 | 11.56 | 11.74 | 11.48 | 0.60% | 7,437,120 |
| Sep 19, 2024 | 11.96 | 12.00 | 11.57 | 11.67 | 11.42 | -1.93% | 7,372,711 |
| Sep 18, 2024 | 11.90 | 12.04 | 11.84 | 11.90 | 11.64 | 0.25% | 3,635,192 |
| Sep 17, 2024 | 11.82 | 11.89 | 11.76 | 11.87 | 11.61 | 0.94% | 2,434,912 |