The Western Union Company (WU)
NYSE: WU · Real-Time Price · USD
11.17
+0.01 (0.09%)
Oct 25, 2024, 4:00 PM EDT - Market closed
The Western Union Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 11.42 | 11.44 | 10.98 | 11.16 | 11.16 | -3.38% | 10,759,918 |
| 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 |
| Jul 31, 2024 | 12.05 | 12.27 | 11.85 | 11.89 | 11.66 | -8.33% | 15,136,851 |
| Jul 30, 2024 | 12.91 | 13.12 | 12.82 | 12.97 | 12.72 | 0.70% | 6,360,231 |
| Jul 29, 2024 | 12.78 | 12.95 | 12.72 | 12.88 | 12.63 | 0.78% | 3,304,204 |
| Jul 26, 2024 | 12.72 | 12.87 | 12.70 | 12.78 | 12.53 | 1.35% | 3,076,938 |
| Jul 25, 2024 | 12.44 | 12.68 | 12.40 | 12.61 | 12.36 | 1.78% | 3,636,971 |
| Jul 24, 2024 | 12.48 | 12.57 | 12.37 | 12.39 | 12.15 | -1.04% | 3,593,842 |
| Jul 23, 2024 | 12.57 | 12.60 | 12.47 | 12.52 | 12.28 | -0.71% | 2,465,888 |
| Jul 22, 2024 | 12.48 | 12.64 | 12.36 | 12.61 | 12.36 | 1.20% | 2,913,341 |
| Jul 19, 2024 | 12.56 | 12.58 | 12.39 | 12.46 | 12.22 | -1.11% | 2,608,560 |
| Jul 18, 2024 | 12.84 | 12.94 | 12.56 | 12.60 | 12.35 | -2.40% | 2,806,651 |
| Jul 17, 2024 | 12.70 | 12.94 | 12.61 | 12.91 | 12.66 | 2.46% | 4,723,781 |
| Jul 16, 2024 | 12.52 | 12.69 | 12.45 | 12.60 | 12.35 | 1.20% | 3,814,981 |
| Jul 15, 2024 | 12.63 | 12.63 | 12.42 | 12.45 | 12.21 | -0.88% | 4,234,405 |
| Jul 12, 2024 | 12.57 | 12.67 | 12.43 | 12.56 | 12.31 | 0.40% | 3,862,812 |
| Jul 11, 2024 | 12.48 | 12.61 | 12.42 | 12.51 | 12.27 | 0.97% | 3,310,836 |
| Jul 10, 2024 | 12.34 | 12.48 | 12.33 | 12.39 | 12.15 | 0.32% | 3,748,723 |
| Jul 9, 2024 | 12.25 | 12.36 | 12.18 | 12.35 | 12.11 | 0.65% | 4,183,504 |
| Jul 8, 2024 | 12.15 | 12.31 | 12.13 | 12.27 | 12.03 | 1.24% | 2,962,158 |
| Jul 5, 2024 | 12.21 | 12.23 | 12.04 | 12.12 | 11.88 | -1.06% | 4,639,155 |
| Jul 3, 2024 | 12.35 | 12.39 | 12.24 | 12.25 | 12.01 | -0.49% | 1,370,314 |
| Jul 2, 2024 | 12.12 | 12.32 | 12.07 | 12.31 | 12.07 | 1.23% | 2,915,225 |
| Jul 1, 2024 | 12.27 | 12.40 | 12.14 | 12.16 | 11.92 | -0.49% | 2,993,676 |
| Jun 28, 2024 | 12.04 | 12.22 | 12.04 | 12.22 | 11.98 | 1.83% | 6,193,075 |
| Jun 27, 2024 | 12.09 | 12.10 | 11.87 | 12.00 | 11.77 | -0.74% | 3,809,963 |
| Jun 26, 2024 | 12.20 | 12.22 | 12.05 | 12.09 | 11.85 | -1.39% | 3,317,624 |
| Jun 25, 2024 | 12.38 | 12.48 | 12.21 | 12.26 | 12.02 | -1.13% | 2,906,996 |
| Jun 24, 2024 | 12.38 | 12.62 | 12.32 | 12.40 | 12.16 | 0.49% | 2,909,529 |
| Jun 21, 2024 | 12.23 | 12.37 | 12.17 | 12.34 | 12.10 | 1.15% | 11,121,030 |
| Jun 20, 2024 | 12.32 | 12.35 | 12.16 | 12.20 | 11.96 | -1.37% | 3,904,559 |
| Jun 18, 2024 | 12.20 | 12.41 | 12.11 | 12.37 | 12.13 | 1.48% | 4,103,158 |
| Jun 17, 2024 | 12.04 | 12.21 | 11.87 | 12.19 | 11.95 | 1.08% | 3,767,510 |
| Jun 14, 2024 | 12.16 | 12.16 | 11.91 | 12.06 | 11.82 | -3.21% | 4,173,028 |
| Jun 13, 2024 | 12.66 | 12.66 | 12.44 | 12.46 | 11.98 | -1.66% | 2,687,866 |
| Jun 12, 2024 | 12.74 | 12.78 | 12.58 | 12.67 | 12.18 | 0.64% | 3,679,461 |
| Jun 11, 2024 | 12.73 | 12.75 | 12.59 | 12.59 | 12.11 | -1.41% | 2,987,538 |
| Jun 10, 2024 | 12.79 | 12.84 | 12.71 | 12.77 | 12.28 | -0.93% | 2,438,025 |
| Jun 7, 2024 | 12.85 | 12.94 | 12.81 | 12.89 | 12.40 | -0.23% | 1,726,402 |
| Jun 6, 2024 | 12.91 | 13.00 | 12.83 | 12.92 | 12.43 | -0.39% | 3,102,864 |
| Jun 5, 2024 | 13.00 | 13.07 | 12.86 | 12.97 | 12.47 | 0.08% | 3,016,804 |
| Jun 4, 2024 | 12.81 | 13.04 | 12.77 | 12.96 | 12.46 | 0.70% | 3,874,211 |