The Western Union Company (WU)
NYSE: WU · Real-Time Price · USD
9.28
-0.04 (-0.43%)
At close: May 30, 2025, 4:00 PM
9.32
+0.04 (0.43%)
After-hours: May 30, 2025, 7:39 PM EDT
The Western Union Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 9.29 | 9.34 | 9.23 | 9.28 | 9.28 | -0.43% | 7,175,858 |
| May 29, 2025 | 9.39 | 9.43 | 9.23 | 9.32 | 9.32 | -0.53% | 5,257,423 |
| May 28, 2025 | 9.46 | 9.50 | 9.26 | 9.37 | 9.37 | -1.06% | 6,993,833 |
| May 27, 2025 | 9.51 | 9.55 | 9.43 | 9.47 | 9.47 | 0.74% | 7,958,690 |
| May 23, 2025 | 9.55 | 9.59 | 9.32 | 9.40 | 9.40 | -2.39% | 6,226,041 |
| May 22, 2025 | 9.71 | 9.71 | 9.60 | 9.63 | 9.63 | -0.31% | 5,534,119 |
| May 21, 2025 | 9.82 | 9.90 | 9.66 | 9.66 | 9.66 | -2.23% | 5,926,542 |
| May 20, 2025 | 9.90 | 10.03 | 9.84 | 9.88 | 9.88 | 0.20% | 5,037,940 |
| May 19, 2025 | 9.85 | 9.98 | 9.77 | 9.86 | 9.86 | -0.80% | 6,468,696 |
| May 16, 2025 | 9.81 | 9.98 | 9.81 | 9.94 | 9.94 | 1.64% | 6,338,857 |
| May 15, 2025 | 9.66 | 9.80 | 9.64 | 9.78 | 9.78 | 1.35% | 4,201,031 |
| May 14, 2025 | 9.71 | 9.75 | 9.64 | 9.65 | 9.65 | -0.62% | 4,601,641 |
| May 13, 2025 | 9.97 | 9.99 | 9.54 | 9.71 | 9.71 | -2.80% | 8,132,204 |
| May 12, 2025 | 9.98 | 10.21 | 9.84 | 9.99 | 9.99 | 2.36% | 9,678,273 |
| May 9, 2025 | 9.81 | 9.92 | 9.72 | 9.76 | 9.76 | -0.10% | 5,313,542 |
| May 8, 2025 | 9.64 | 9.87 | 9.55 | 9.77 | 9.77 | 2.41% | 5,289,965 |
| May 7, 2025 | 9.72 | 9.74 | 9.53 | 9.54 | 9.54 | -1.24% | 5,764,209 |
| May 6, 2025 | 9.69 | 9.74 | 9.53 | 9.66 | 9.66 | -0.62% | 8,537,381 |
| May 5, 2025 | 9.69 | 9.85 | 9.68 | 9.72 | 9.72 | - | 5,885,747 |
| May 2, 2025 | 9.80 | 9.82 | 9.67 | 9.72 | 9.72 | 0.62% | 5,921,807 |
| May 1, 2025 | 9.88 | 9.93 | 9.63 | 9.66 | 9.66 | -2.52% | 7,825,899 |
| Apr 30, 2025 | 10.04 | 10.08 | 9.74 | 9.91 | 9.91 | -1.98% | 9,770,463 |
| Apr 29, 2025 | 10.14 | 10.22 | 10.10 | 10.11 | 10.11 | -0.49% | 10,957,553 |
| Apr 28, 2025 | 10.18 | 10.37 | 10.09 | 10.16 | 10.16 | 0.20% | 6,686,202 |
| Apr 25, 2025 | 10.17 | 10.35 | 10.11 | 10.14 | 10.14 | -0.39% | 7,455,792 |
| Apr 24, 2025 | 9.77 | 10.25 | 9.61 | 10.18 | 10.18 | 0.69% | 10,445,206 |
| Apr 23, 2025 | 10.10 | 10.26 | 9.99 | 10.11 | 10.11 | 1.10% | 12,613,965 |
| Apr 22, 2025 | 9.78 | 10.07 | 9.78 | 10.00 | 10.00 | 2.99% | 8,767,541 |
| Apr 21, 2025 | 9.75 | 9.78 | 9.57 | 9.71 | 9.71 | -1.02% | 7,800,058 |
| Apr 17, 2025 | 9.72 | 9.95 | 9.72 | 9.81 | 9.81 | 0.62% | 4,725,558 |
| Apr 16, 2025 | 9.86 | 9.97 | 9.65 | 9.75 | 9.75 | -0.91% | 5,094,314 |
| Apr 15, 2025 | 9.87 | 9.96 | 9.78 | 9.84 | 9.84 | -0.10% | 4,526,022 |
| Apr 14, 2025 | 9.89 | 9.96 | 9.73 | 9.85 | 9.85 | 1.34% | 7,544,794 |
| Apr 11, 2025 | 9.50 | 9.76 | 9.37 | 9.72 | 9.72 | 2.42% | 5,570,771 |
| Apr 10, 2025 | 9.90 | 9.90 | 9.22 | 9.49 | 9.49 | -5.01% | 7,111,360 |
| Apr 9, 2025 | 9.00 | 10.04 | 9.00 | 9.99 | 9.99 | 9.90% | 12,829,394 |
| Apr 8, 2025 | 9.86 | 9.86 | 9.00 | 9.09 | 9.09 | -6.19% | 13,128,710 |
| Apr 7, 2025 | 9.89 | 10.29 | 9.62 | 9.69 | 9.69 | -4.34% | 15,145,946 |
| Apr 4, 2025 | 10.25 | 10.51 | 9.92 | 10.13 | 10.13 | -3.52% | 11,710,651 |
| Apr 3, 2025 | 10.40 | 10.58 | 10.29 | 10.50 | 10.50 | -1.22% | 7,708,777 |
| Apr 2, 2025 | 10.51 | 10.63 | 10.43 | 10.63 | 10.63 | 0.76% | 6,042,006 |
| Apr 1, 2025 | 10.58 | 10.62 | 10.47 | 10.55 | 10.55 | -0.28% | 3,840,421 |
| Mar 31, 2025 | 10.40 | 10.64 | 10.40 | 10.58 | 10.58 | 0.95% | 5,130,516 |
| Mar 28, 2025 | 10.63 | 10.66 | 10.42 | 10.48 | 10.48 | -1.32% | 3,659,972 |
| Mar 27, 2025 | 10.61 | 10.67 | 10.56 | 10.62 | 10.62 | 0.38% | 3,937,850 |
| Mar 26, 2025 | 10.46 | 10.62 | 10.45 | 10.58 | 10.58 | 1.24% | 5,039,828 |
| Mar 25, 2025 | 10.53 | 10.62 | 10.38 | 10.45 | 10.45 | -0.38% | 5,839,279 |
| Mar 24, 2025 | 10.67 | 10.70 | 10.46 | 10.49 | 10.49 | -1.41% | 5,546,312 |
| Mar 21, 2025 | 10.70 | 10.77 | 10.57 | 10.64 | 10.64 | -0.93% | 7,613,424 |
| Mar 20, 2025 | 10.65 | 10.77 | 10.61 | 10.74 | 10.74 | 0.37% | 6,150,886 |