The Western Union Company (WU)
NYSE: WU · Real-Time Price · USD
9.59
-0.22 (-2.24%)
At close: Dec 15, 2025, 4:00 PM EST
9.59
0.00 (0.02%)
After-hours: Dec 15, 2025, 4:12 PM EST
The Western Union Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 9.84 | 9.87 | 9.55 | 9.58 | - | -2.34% | 11,457,905 |
| Dec 12, 2025 | 9.75 | 9.90 | 9.62 | 9.81 | 9.81 | 2.08% | 15,209,669 |
| Dec 11, 2025 | 9.46 | 9.66 | 9.45 | 9.61 | 9.61 | 1.59% | 6,775,512 |
| Dec 10, 2025 | 9.15 | 9.50 | 9.13 | 9.46 | 9.46 | 3.61% | 14,088,564 |
| Dec 9, 2025 | 9.04 | 9.17 | 8.96 | 9.13 | 9.13 | 1.00% | 7,708,902 |
| Dec 8, 2025 | 9.04 | 9.15 | 8.94 | 9.04 | 9.04 | - | 5,156,622 |
| Dec 5, 2025 | 8.92 | 9.10 | 8.91 | 9.04 | 9.04 | 1.23% | 6,147,204 |
| Dec 4, 2025 | 9.03 | 9.04 | 8.86 | 8.93 | 8.93 | -1.33% | 6,925,247 |
| Dec 3, 2025 | 8.74 | 9.10 | 8.71 | 9.05 | 9.05 | 3.90% | 7,703,005 |
| Dec 2, 2025 | 8.65 | 8.80 | 8.58 | 8.71 | 8.71 | 0.81% | 6,888,476 |
| Dec 1, 2025 | 8.72 | 8.84 | 8.64 | 8.64 | 8.64 | -1.71% | 6,841,985 |
| Nov 28, 2025 | 8.72 | 8.82 | 8.66 | 8.79 | 8.79 | 1.38% | 3,471,214 |
| Nov 26, 2025 | 8.62 | 8.80 | 8.61 | 8.67 | 8.67 | 0.58% | 7,119,130 |
| Nov 25, 2025 | 8.46 | 8.72 | 8.42 | 8.62 | 8.62 | 2.74% | 7,693,576 |
| Nov 24, 2025 | 8.40 | 8.42 | 8.22 | 8.39 | 8.39 | -0.36% | 11,463,214 |
| Nov 21, 2025 | 8.20 | 8.46 | 8.14 | 8.42 | 8.42 | 3.06% | 7,740,767 |
| Nov 20, 2025 | 8.56 | 8.64 | 8.17 | 8.17 | 8.17 | -3.31% | 10,085,913 |
| Nov 19, 2025 | 8.72 | 8.76 | 8.35 | 8.45 | 8.45 | -3.21% | 9,108,453 |
| Nov 18, 2025 | 8.88 | 8.88 | 8.72 | 8.73 | 8.73 | -1.91% | 8,509,185 |
| Nov 17, 2025 | 8.83 | 8.94 | 8.79 | 8.90 | 8.90 | 0.79% | 6,550,818 |
| Nov 14, 2025 | 8.87 | 8.98 | 8.82 | 8.83 | 8.83 | -1.34% | 5,930,052 |
| Nov 13, 2025 | 8.91 | 9.16 | 8.90 | 8.95 | 8.95 | 0.45% | 8,785,052 |
| Nov 12, 2025 | 8.98 | 9.19 | 8.87 | 8.91 | 8.91 | - | 8,357,832 |
| Nov 11, 2025 | 8.91 | 9.05 | 8.88 | 8.91 | 8.91 | 0.34% | 7,427,043 |
| Nov 10, 2025 | 9.15 | 9.17 | 8.83 | 8.88 | 8.88 | -2.42% | 9,141,680 |
| Nov 7, 2025 | 9.24 | 9.39 | 9.03 | 9.10 | 9.10 | -1.94% | 8,653,109 |
| Nov 6, 2025 | 9.21 | 9.73 | 9.18 | 9.28 | 9.28 | 4.62% | 17,003,258 |
| Nov 5, 2025 | 9.03 | 9.20 | 8.86 | 8.87 | 8.87 | -1.77% | 8,506,640 |
| Nov 4, 2025 | 9.03 | 9.21 | 8.95 | 9.03 | 9.03 | -0.77% | 7,599,373 |
| Nov 3, 2025 | 9.33 | 9.33 | 8.96 | 9.10 | 9.10 | -2.47% | 10,735,321 |
| Oct 31, 2025 | 9.27 | 9.40 | 9.12 | 9.33 | 9.33 | -0.96% | 11,989,646 |
| Oct 30, 2025 | 9.52 | 9.64 | 9.31 | 9.42 | 9.42 | -1.26% | 13,604,916 |
| Oct 29, 2025 | 9.52 | 9.78 | 9.42 | 9.54 | 9.54 | 0.53% | 17,299,928 |
| Oct 28, 2025 | 9.00 | 9.63 | 8.95 | 9.49 | 9.49 | 6.51% | 27,847,163 |
| Oct 27, 2025 | 8.98 | 9.03 | 8.78 | 8.91 | 8.91 | -0.67% | 11,180,810 |
| Oct 24, 2025 | 8.78 | 9.22 | 8.62 | 8.97 | 8.97 | 10.20% | 28,734,102 |
| Oct 23, 2025 | 8.12 | 8.23 | 8.04 | 8.14 | 8.14 | 0.12% | 15,208,965 |
| Oct 22, 2025 | 8.12 | 8.20 | 8.09 | 8.13 | 8.13 | - | 8,025,892 |
| Oct 21, 2025 | 8.07 | 8.20 | 8.07 | 8.13 | 8.13 | 0.37% | 8,081,826 |
| Oct 20, 2025 | 8.32 | 8.33 | 8.10 | 8.10 | 8.10 | -2.29% | 6,616,626 |
| Oct 17, 2025 | 8.08 | 8.30 | 8.07 | 8.29 | 8.29 | 2.60% | 8,875,522 |
| Oct 16, 2025 | 8.16 | 8.18 | 8.02 | 8.08 | 8.08 | -0.98% | 9,251,340 |
| Oct 15, 2025 | 8.30 | 8.31 | 8.15 | 8.16 | 8.16 | -1.45% | 7,350,179 |
| Oct 14, 2025 | 8.07 | 8.34 | 8.06 | 8.28 | 8.28 | 1.72% | 6,618,583 |
| Oct 13, 2025 | 8.00 | 8.17 | 7.95 | 8.14 | 8.14 | 2.65% | 7,292,553 |
| Oct 10, 2025 | 8.14 | 8.18 | 7.87 | 7.93 | 7.93 | -1.73% | 11,284,203 |
| Oct 9, 2025 | 8.15 | 8.22 | 8.05 | 8.07 | 8.07 | -0.25% | 7,380,965 |
| Oct 8, 2025 | 8.20 | 8.23 | 8.07 | 8.09 | 8.09 | -0.98% | 8,087,881 |
| Oct 7, 2025 | 8.10 | 8.25 | 8.08 | 8.17 | 8.17 | 1.24% | 11,292,177 |
| Oct 6, 2025 | 8.00 | 8.15 | 8.00 | 8.07 | 8.07 | 0.75% | 10,187,644 |