The Western Union Company (WU)
NYSE: WU · Real-Time Price · USD
8.06
-0.02 (-0.25%)
At close: Oct 2, 2025, 4:00 PM EDT
8.10
+0.04 (0.47%)
After-hours: Oct 2, 2025, 6:17 PM EDT
The Western Union Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 8.18 | 8.20 | 8.02 | 8.06 | - | -0.25% | 8,674,771 |
| Oct 1, 2025 | 8.00 | 8.12 | 7.97 | 8.08 | 8.08 | 1.13% | 7,922,084 |
| Sep 30, 2025 | 7.99 | 8.03 | 7.89 | 7.99 | 7.99 | -0.12% | 6,971,890 |
| Sep 29, 2025 | 8.00 | 8.04 | 7.91 | 8.00 | 8.00 | 0.63% | 6,245,813 |
| Sep 26, 2025 | 7.89 | 8.03 | 7.85 | 7.95 | 7.95 | 0.89% | 8,543,501 |
| Sep 25, 2025 | 8.14 | 8.14 | 7.85 | 7.88 | 7.88 | -3.43% | 11,468,196 |
| Sep 24, 2025 | 8.13 | 8.22 | 8.11 | 8.16 | 8.16 | 0.49% | 6,038,975 |
| Sep 23, 2025 | 8.13 | 8.20 | 8.08 | 8.12 | 8.12 | 0.12% | 8,260,744 |
| Sep 22, 2025 | 8.12 | 8.17 | 8.06 | 8.11 | 8.11 | -0.37% | 8,041,057 |
| Sep 19, 2025 | 8.21 | 8.25 | 8.12 | 8.14 | 8.14 | -0.73% | 16,295,163 |
| Sep 18, 2025 | 8.37 | 8.37 | 8.15 | 8.20 | 8.20 | -1.68% | 11,065,091 |
| Sep 17, 2025 | 8.23 | 8.53 | 8.21 | 8.34 | 8.34 | 1.71% | 8,775,700 |
| Sep 16, 2025 | 8.17 | 8.23 | 8.00 | 8.20 | 8.20 | -2.26% | 11,503,745 |
| Sep 15, 2025 | 8.47 | 8.50 | 8.35 | 8.39 | 8.16 | -0.12% | 10,622,166 |
| Sep 12, 2025 | 8.44 | 8.49 | 8.38 | 8.40 | 8.17 | -1.06% | 7,946,286 |
| Sep 11, 2025 | 8.51 | 8.56 | 8.41 | 8.49 | 8.25 | 0.47% | 7,145,728 |
| Sep 10, 2025 | 8.66 | 8.66 | 8.43 | 8.45 | 8.22 | -2.20% | 8,249,906 |
| Sep 9, 2025 | 8.73 | 8.78 | 8.63 | 8.64 | 8.40 | -1.14% | 8,472,937 |
| Sep 8, 2025 | 8.81 | 8.81 | 8.63 | 8.74 | 8.50 | -1.13% | 7,739,972 |
| Sep 5, 2025 | 8.80 | 8.95 | 8.77 | 8.84 | 8.59 | 1.38% | 8,168,547 |
| Sep 4, 2025 | 8.74 | 8.75 | 8.60 | 8.72 | 8.48 | - | 6,842,176 |
| Sep 3, 2025 | 8.70 | 8.81 | 8.66 | 8.72 | 8.48 | -0.34% | 6,003,418 |
| Sep 2, 2025 | 8.61 | 8.83 | 8.58 | 8.75 | 8.51 | 0.92% | 9,358,685 |
| Aug 29, 2025 | 8.56 | 8.70 | 8.52 | 8.67 | 8.43 | 1.88% | 10,572,191 |
| Aug 28, 2025 | 8.56 | 8.60 | 8.42 | 8.51 | 8.27 | -0.47% | 5,369,619 |
| Aug 27, 2025 | 8.59 | 8.66 | 8.52 | 8.55 | 8.31 | -0.35% | 6,994,959 |
| Aug 26, 2025 | 8.50 | 8.65 | 8.47 | 8.58 | 8.34 | 1.66% | 14,100,606 |
| Aug 25, 2025 | 8.66 | 8.67 | 8.38 | 8.44 | 8.21 | -2.76% | 7,596,805 |
| Aug 22, 2025 | 8.53 | 8.77 | 8.53 | 8.68 | 8.44 | 2.12% | 8,075,901 |
| Aug 21, 2025 | 8.30 | 8.53 | 8.29 | 8.50 | 8.26 | 2.41% | 9,550,110 |
| Aug 20, 2025 | 8.42 | 8.48 | 8.29 | 8.30 | 8.07 | -1.43% | 9,979,224 |
| Aug 19, 2025 | 8.49 | 8.59 | 8.35 | 8.42 | 8.19 | -0.47% | 13,362,013 |
| Aug 18, 2025 | 8.36 | 8.50 | 8.32 | 8.46 | 8.22 | 1.20% | 11,065,231 |
| Aug 15, 2025 | 8.30 | 8.38 | 8.25 | 8.36 | 8.13 | 0.97% | 8,905,497 |
| Aug 14, 2025 | 8.40 | 8.44 | 8.24 | 8.28 | 8.05 | -2.59% | 6,495,359 |
| Aug 13, 2025 | 8.29 | 8.53 | 8.29 | 8.50 | 8.26 | 2.16% | 9,857,913 |
| Aug 12, 2025 | 8.32 | 8.38 | 8.22 | 8.32 | 8.09 | 0.85% | 8,306,704 |
| Aug 11, 2025 | 8.11 | 8.38 | 8.10 | 8.25 | 8.02 | 2.61% | 11,529,461 |
| Aug 8, 2025 | 8.02 | 8.10 | 7.97 | 8.04 | 7.82 | 0.50% | 6,014,862 |
| Aug 7, 2025 | 8.18 | 8.18 | 7.95 | 8.00 | 7.78 | -0.62% | 7,495,403 |
| Aug 6, 2025 | 8.07 | 8.19 | 8.00 | 8.05 | 7.83 | 0.25% | 8,727,878 |
| Aug 5, 2025 | 8.04 | 8.18 | 7.96 | 8.03 | 7.81 | - | 8,802,412 |
| Aug 4, 2025 | 7.94 | 8.07 | 7.89 | 8.03 | 7.81 | 1.39% | 8,263,045 |
| Aug 1, 2025 | 8.05 | 8.10 | 7.90 | 7.92 | 7.70 | -1.61% | 9,654,482 |
| Jul 31, 2025 | 8.08 | 8.38 | 8.02 | 8.05 | 7.83 | -0.62% | 10,695,006 |
| Jul 30, 2025 | 8.16 | 8.26 | 8.05 | 8.10 | 7.87 | 0.12% | 12,451,294 |
| Jul 29, 2025 | 8.16 | 8.59 | 8.00 | 8.09 | 7.87 | -4.15% | 21,724,486 |
| Jul 28, 2025 | 8.58 | 8.60 | 8.41 | 8.44 | 8.21 | -1.63% | 12,712,717 |
| Jul 25, 2025 | 8.75 | 8.76 | 8.50 | 8.58 | 8.34 | -1.83% | 12,486,796 |
| Jul 24, 2025 | 8.77 | 8.83 | 8.68 | 8.74 | 8.50 | -0.91% | 7,112,910 |