The Western Union Company (WU)
NYSE: WU · Real-Time Price · USD
10.71
+0.01 (0.09%)
At close: Dec 20, 2024, 4:00 PM
10.77
+0.06 (0.56%)
After-hours: Dec 20, 2024, 7:57 PM EST
The Western Union Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.69 | 10.87 | 10.60 | 10.71 | 10.71 | 0.09% | 12,762,252 |
| Dec 19, 2024 | 10.79 | 10.90 | 10.70 | 10.70 | 10.70 | -0.47% | 6,136,015 |
| Dec 18, 2024 | 11.12 | 11.30 | 10.73 | 10.75 | 10.75 | -3.50% | 6,411,708 |
| Dec 17, 2024 | 11.17 | 11.32 | 11.12 | 11.14 | 11.14 | -0.45% | 8,051,502 |
| Dec 16, 2024 | 11.08 | 11.43 | 10.90 | 11.19 | 11.19 | 4.00% | 9,957,595 |
| Dec 13, 2024 | 10.80 | 10.86 | 10.65 | 10.76 | 10.76 | -1.28% | 3,365,730 |
| Dec 12, 2024 | 10.84 | 11.00 | 10.81 | 10.90 | 10.90 | 0.28% | 2,436,816 |
| Dec 11, 2024 | 10.97 | 10.99 | 10.81 | 10.87 | 10.87 | -0.91% | 7,284,395 |
| Dec 10, 2024 | 10.93 | 11.03 | 10.74 | 10.97 | 10.97 | 0.37% | 4,253,926 |
| Dec 9, 2024 | 10.81 | 11.01 | 10.79 | 10.93 | 10.93 | 1.20% | 5,781,155 |
| Dec 6, 2024 | 10.94 | 10.98 | 10.79 | 10.80 | 10.80 | -0.83% | 4,021,466 |
| Dec 5, 2024 | 10.84 | 10.95 | 10.78 | 10.89 | 10.89 | 1.40% | 4,072,695 |
| Dec 4, 2024 | 10.85 | 10.87 | 10.71 | 10.74 | 10.74 | -1.38% | 3,987,843 |
| Dec 3, 2024 | 11.07 | 11.11 | 10.84 | 10.89 | 10.89 | -1.80% | 2,891,309 |
| Dec 2, 2024 | 10.99 | 11.13 | 10.90 | 11.09 | 11.09 | 0.73% | 3,473,746 |
| Nov 29, 2024 | 11.01 | 11.10 | 11.01 | 11.01 | 11.01 | -0.09% | 1,359,790 |
| Nov 27, 2024 | 11.12 | 11.20 | 11.02 | 11.02 | 11.02 | -0.72% | 3,498,826 |
| Nov 26, 2024 | 11.08 | 11.14 | 10.98 | 11.10 | 11.10 | -0.45% | 3,314,158 |
| Nov 25, 2024 | 11.10 | 11.22 | 11.06 | 11.15 | 11.15 | 0.81% | 4,564,241 |
| Nov 22, 2024 | 10.90 | 11.10 | 10.90 | 11.06 | 11.06 | 1.84% | 4,300,358 |
| Nov 21, 2024 | 10.75 | 10.92 | 10.70 | 10.86 | 10.86 | 1.31% | 2,978,989 |
| Nov 20, 2024 | 10.73 | 10.79 | 10.66 | 10.72 | 10.72 | -0.28% | 3,665,555 |
| Nov 19, 2024 | 10.84 | 10.85 | 10.69 | 10.75 | 10.75 | -1.01% | 5,174,904 |
| Nov 18, 2024 | 10.83 | 11.06 | 10.83 | 10.86 | 10.86 | 0.18% | 4,442,928 |
| Nov 15, 2024 | 10.62 | 10.92 | 10.60 | 10.84 | 10.84 | 2.55% | 7,426,453 |
| Nov 14, 2024 | 10.64 | 10.78 | 10.56 | 10.57 | 10.57 | -0.47% | 5,285,991 |
| Nov 13, 2024 | 10.64 | 10.67 | 10.53 | 10.62 | 10.62 | 0.09% | 3,577,634 |
| Nov 12, 2024 | 10.66 | 10.67 | 10.51 | 10.61 | 10.61 | -0.09% | 3,817,354 |
| Nov 11, 2024 | 10.76 | 10.89 | 10.62 | 10.62 | 10.62 | -0.75% | 5,055,940 |
| Nov 8, 2024 | 10.73 | 10.77 | 10.63 | 10.70 | 10.70 | -0.09% | 5,298,913 |
| Nov 7, 2024 | 10.87 | 10.94 | 10.68 | 10.71 | 10.71 | -1.20% | 5,222,454 |
| Nov 6, 2024 | 11.01 | 11.09 | 10.71 | 10.84 | 10.84 | -1.36% | 6,710,081 |
| Nov 5, 2024 | 10.85 | 11.00 | 10.78 | 10.99 | 10.99 | 0.92% | 2,702,197 |
| Nov 4, 2024 | 10.75 | 10.99 | 10.75 | 10.89 | 10.89 | 1.40% | 4,058,153 |
| Nov 1, 2024 | 10.77 | 10.82 | 10.69 | 10.74 | 10.74 | -0.19% | 3,358,978 |
| Oct 31, 2024 | 10.81 | 10.94 | 10.75 | 10.76 | 10.76 | -0.37% | 3,105,719 |
| Oct 30, 2024 | 10.85 | 10.95 | 10.77 | 10.80 | 10.80 | -0.37% | 4,233,934 |
| Oct 29, 2024 | 11.17 | 11.17 | 10.75 | 10.84 | 10.84 | -3.39% | 7,567,685 |
| Oct 28, 2024 | 11.20 | 11.33 | 11.20 | 11.22 | 11.22 | 0.45% | 3,288,791 |
| Oct 25, 2024 | 11.20 | 11.31 | 11.16 | 11.17 | 11.17 | 0.09% | 5,281,215 |
| Oct 24, 2024 | 11.42 | 11.44 | 10.98 | 11.16 | 11.16 | -3.38% | 10,829,945 |
| Oct 23, 2024 | 11.55 | 11.65 | 11.50 | 11.55 | 11.55 | -0.43% | 6,059,618 |
| Oct 22, 2024 | 11.58 | 11.63 | 11.53 | 11.60 | 11.60 | 0.09% | 3,467,131 |
| Oct 21, 2024 | 11.86 | 11.90 | 11.59 | 11.59 | 11.59 | -2.85% | 4,056,673 |
| Oct 18, 2024 | 11.97 | 12.02 | 11.89 | 11.93 | 11.93 | - | 3,337,954 |
| Oct 17, 2024 | 11.86 | 11.94 | 11.81 | 11.93 | 11.93 | 0.76% | 3,763,895 |
| Oct 16, 2024 | 11.75 | 11.86 | 11.71 | 11.84 | 11.84 | 0.77% | 8,511,510 |
| Oct 15, 2024 | 11.84 | 11.93 | 11.75 | 11.75 | 11.75 | -0.76% | 3,749,017 |
| Oct 14, 2024 | 11.86 | 11.94 | 11.80 | 11.84 | 11.84 | -0.08% | 7,500,460 |
| Oct 11, 2024 | 11.70 | 11.90 | 11.70 | 11.85 | 11.85 | 1.46% | 3,443,274 |
| Oct 10, 2024 | 11.58 | 11.69 | 11.51 | 11.68 | 11.68 | 0.78% | 3,735,959 |
| Oct 9, 2024 | 11.61 | 11.69 | 11.49 | 11.59 | 11.59 | -0.17% | 4,560,863 |
| Oct 8, 2024 | 11.74 | 11.74 | 11.60 | 11.61 | 11.61 | -0.85% | 4,016,158 |
| Oct 7, 2024 | 11.80 | 11.81 | 11.60 | 11.71 | 11.71 | -0.76% | 3,870,806 |
| Oct 4, 2024 | 11.76 | 11.83 | 11.62 | 11.80 | 11.80 | 1.03% | 2,202,600 |
| Oct 3, 2024 | 11.75 | 11.83 | 11.59 | 11.68 | 11.68 | -1.35% | 4,561,704 |
| Oct 2, 2024 | 11.75 | 11.93 | 11.75 | 11.84 | 11.84 | 0.68% | 2,866,931 |
| Oct 1, 2024 | 11.92 | 11.93 | 11.64 | 11.76 | 11.76 | -1.42% | 4,784,487 |
| Sep 30, 2024 | 12.16 | 12.17 | 11.88 | 11.93 | 11.93 | -1.89% | 4,312,658 |
| Sep 27, 2024 | 12.25 | 12.40 | 12.14 | 12.16 | 12.16 | -0.25% | 2,756,366 |
| Sep 26, 2024 | 11.93 | 12.22 | 11.93 | 12.19 | 12.19 | 2.44% | 3,662,630 |
| Sep 25, 2024 | 11.99 | 12.00 | 11.84 | 11.90 | 11.90 | -0.83% | 3,271,511 |
| Sep 24, 2024 | 11.97 | 12.11 | 11.93 | 12.00 | 12.00 | 0.17% | 2,919,485 |
| Sep 23, 2024 | 11.78 | 12.03 | 11.69 | 11.98 | 11.98 | 2.04% | 4,448,817 |
| Sep 20, 2024 | 11.69 | 11.83 | 11.56 | 11.74 | 11.74 | 0.60% | 7,437,120 |
| Sep 19, 2024 | 11.96 | 12.00 | 11.57 | 11.67 | 11.67 | -1.93% | 7,372,711 |
| Sep 18, 2024 | 11.90 | 12.04 | 11.84 | 11.90 | 11.90 | 0.25% | 3,635,192 |
| Sep 17, 2024 | 11.82 | 11.89 | 11.76 | 11.87 | 11.87 | 0.94% | 2,434,912 |
| Sep 16, 2024 | 11.66 | 11.83 | 11.66 | 11.76 | 11.76 | -0.84% | 3,043,496 |
| Sep 13, 2024 | 11.92 | 11.93 | 11.81 | 11.86 | 11.63 | 0.08% | 3,702,255 |
| Sep 12, 2024 | 11.85 | 11.92 | 11.67 | 11.85 | 11.62 | 0.59% | 3,068,600 |
| Sep 11, 2024 | 11.82 | 11.87 | 11.57 | 11.78 | 11.55 | -1.01% | 4,217,363 |
| Sep 10, 2024 | 12.20 | 12.23 | 11.79 | 11.90 | 11.67 | -1.98% | 4,080,526 |
| Sep 9, 2024 | 12.12 | 12.20 | 12.02 | 12.14 | 11.90 | -0.08% | 2,528,221 |
| Sep 6, 2024 | 12.07 | 12.21 | 12.05 | 12.15 | 11.91 | 0.66% | 2,636,627 |
| Sep 5, 2024 | 12.29 | 12.30 | 12.00 | 12.07 | 11.83 | -1.31% | 2,718,155 |
| Sep 4, 2024 | 12.19 | 12.31 | 12.16 | 12.23 | 11.99 | 0.49% | 3,592,994 |
| Sep 3, 2024 | 12.16 | 12.28 | 12.09 | 12.17 | 11.93 | -0.25% | 3,389,301 |
| Aug 30, 2024 | 12.13 | 12.20 | 12.09 | 12.20 | 11.96 | 0.74% | 3,461,493 |
| Aug 29, 2024 | 12.18 | 12.20 | 12.01 | 12.11 | 11.87 | - | 2,553,542 |
| Aug 28, 2024 | 11.95 | 12.13 | 11.90 | 12.11 | 11.87 | 1.00% | 2,922,810 |
| Aug 27, 2024 | 11.93 | 12.05 | 11.87 | 11.99 | 11.76 | 0.33% | 2,565,352 |
| Aug 26, 2024 | 11.84 | 12.06 | 11.84 | 11.95 | 11.72 | 1.27% | 2,566,981 |
| Aug 23, 2024 | 11.73 | 11.87 | 11.67 | 11.80 | 11.57 | 1.03% | 2,192,139 |
| Aug 22, 2024 | 11.76 | 11.80 | 11.68 | 11.68 | 11.45 | -0.43% | 3,342,751 |
| Aug 21, 2024 | 11.79 | 11.82 | 11.65 | 11.73 | 11.50 | 0.60% | 3,510,363 |
| Aug 20, 2024 | 11.77 | 11.79 | 11.65 | 11.66 | 11.43 | -1.27% | 2,952,697 |
| Aug 19, 2024 | 11.82 | 11.89 | 11.75 | 11.81 | 11.58 | 0.17% | 6,138,988 |
| Aug 16, 2024 | 11.75 | 11.85 | 11.73 | 11.79 | 11.56 | 0.26% | 3,722,780 |
| Aug 15, 2024 | 11.69 | 11.78 | 11.65 | 11.76 | 11.53 | 1.73% | 4,939,530 |
| Aug 14, 2024 | 11.70 | 11.75 | 11.53 | 11.56 | 11.33 | -0.77% | 2,461,228 |
| Aug 13, 2024 | 11.56 | 11.67 | 11.46 | 11.65 | 11.42 | 1.39% | 5,445,596 |
| Aug 12, 2024 | 11.76 | 11.76 | 11.45 | 11.49 | 11.27 | -1.63% | 4,338,518 |
| Aug 9, 2024 | 11.62 | 11.68 | 11.55 | 11.68 | 11.45 | 0.52% | 2,612,513 |
| Aug 8, 2024 | 11.50 | 11.69 | 11.45 | 11.62 | 11.39 | 1.31% | 4,174,453 |
| Aug 7, 2024 | 11.48 | 11.64 | 11.45 | 11.47 | 11.25 | -0.26% | 3,625,566 |
| Aug 6, 2024 | 11.37 | 11.57 | 11.29 | 11.50 | 11.28 | 1.32% | 4,949,994 |
| Aug 5, 2024 | 11.26 | 11.53 | 11.17 | 11.35 | 11.13 | -1.48% | 5,911,040 |
| Aug 2, 2024 | 11.63 | 11.63 | 11.40 | 11.52 | 11.29 | -1.29% | 5,749,393 |
| Aug 1, 2024 | 11.91 | 12.03 | 11.63 | 11.67 | 11.44 | -1.85% | 6,290,023 |