The Western Union Company (WU) NYSE
9.53
-0.2(-2.06%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
9.53
-0.2(-2.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 9.9 | 9.53 | 9.53 | 9.94 | 9.53 | 7.48M |
| March 12, 2026 | 9.83 | 9.73 | 9.73 | 9.93 | 9.7 | 9.06M |
| March 11, 2026 | 9.77 | 9.83 | 9.83 | 9.88 | 9.66 | 8.64M |
| March 10, 2026 | 9.73 | 9.73 | 9.73 | 9.77 | 9.44 | 10.17M |
| March 09, 2026 | 9.6 | 9.71 | 9.71 | 9.76 | 9.5 | 8.15M |
| March 06, 2026 | 9.59 | 9.74 | 9.74 | 9.76 | 9.52 | 5.13M |
| March 05, 2026 | 9.63 | 9.7 | 9.7 | 9.72 | 9.47 | 7.36M |
| March 04, 2026 | 9.63 | 9.58 | 9.58 | 9.74 | 9.58 | 5.11M |
| March 03, 2026 | 9.52 | 9.57 | 9.57 | 9.7 | 9.4 | 4.44M |
| March 02, 2026 | 9.44 | 9.56 | 9.56 | 9.73 | 9.36 | 7.56M |
| February 27, 2026 | 9.42 | 9.63 | 9.63 | 9.63 | 9.37 | 10.24M |
| February 26, 2026 | 9.7 | 9.53 | 9.53 | 9.76 | 9.41 | 11.06M |
| February 25, 2026 | 9.44 | 9.7 | 9.7 | 9.78 | 9.38 | 10.58M |
| February 24, 2026 | 9.29 | 9.36 | 9.36 | 9.79 | 9.28 | 11.99M |
| February 23, 2026 | 9.25 | 9.21 | 9.21 | 9.29 | 8.96 | 12.52M |
| February 20, 2026 | 9.3 | 9.27 | 0 | 9.55 | 8.85 | 20.28M |
| February 19, 2026 | 9.6 | 9.44 | 0 | 9.76 | 9.36 | 18.05M |
| February 18, 2026 | 9.52 | 9.65 | 0 | 9.72 | 9.48 | 8.66M |
| February 17, 2026 | 9.64 | 9.44 | 0 | 9.7 | 9.34 | 8.99M |
| February 13, 2026 | 9.77 | 9.6 | 0 | 9.85 | 9.53 | 8.66M |
| February 12, 2026 | 9.98 | 9.81 | 0 | 10.1 | 9.78 | 8.93M |
| February 11, 2026 | 10.12 | 9.9 | 0 | 10.19 | 9.88 | 7.11M |
| February 10, 2026 | 10 | 10.11 | 0 | 10.14 | 9.94 | 6.96M |
| February 09, 2026 | 10.24 | 9.98 | 0 | 10.35 | 9.91 | 10.94M |
| February 06, 2026 | 10.01 | 10.28 | 0 | 10.3 | 10 | 11.64M |
| February 05, 2026 | 9.85 | 10.03 | 0 | 10.05 | 9.72 | 14.39M |
| February 04, 2026 | 9.44 | 9.88 | 0 | 9.89 | 9.42 | 11.36M |
| February 03, 2026 | 9.45 | 9.4 | 0 | 9.52 | 9.26 | 9.32M |
| February 02, 2026 | 9.38 | 9.52 | 0 | 9.55 | 9.32 | 6.87M |
| January 30, 2026 | 9.32 | 9.37 | 0 | 9.43 | 9.2 | 10.99M |
| January 29, 2026 | 9.45 | 9.37 | 0 | 9.59 | 9.33 | 8.27M |
| January 28, 2026 | 9.42 | 9.34 | 0 | 9.5 | 9.3 | 6.37M |
| January 27, 2026 | 9.42 | 9.37 | 0 | 9.45 | 9.31 | 5.63M |
| January 26, 2026 | 9.49 | 9.5 | 0 | 9.53 | 9.37 | 6.41M |
| January 23, 2026 | 9.41 | 9.49 | 0 | 9.6 | 9.37 | 7.96M |
| January 22, 2026 | 9.29 | 9.41 | 0 | 9.5 | 9.29 | 8.58M |
| January 21, 2026 | 9.17 | 9.27 | 0 | 9.39 | 9.17 | 5.86M |
| January 20, 2026 | 9.18 | 9.14 | 0 | 9.29 | 9.11 | 6.1M |
| January 16, 2026 | 9.46 | 9.27 | 0 | 9.51 | 9.24 | 6.88M |
| January 15, 2026 | 9.39 | 9.51 | 0 | 9.52 | 9.22 | 9.42M |
| January 14, 2026 | 9.21 | 9.4 | 0 | 9.42 | 9.15 | 7.11M |
| January 13, 2026 | 9.5 | 9.2 | 0 | 9.51 | 9.19 | 7.82M |
| January 12, 2026 | 9.73 | 9.51 | 0 | 9.76 | 9.47 | 7.5M |
| January 09, 2026 | 9.75 | 9.69 | 0 | 9.79 | 9.61 | 6.62M |
| January 08, 2026 | 9.6 | 9.72 | 0 | 9.84 | 9.59 | 8.57M |
| January 07, 2026 | 9.7 | 9.6 | 0 | 9.71 | 9.43 | 6.95M |
| January 06, 2026 | 9.44 | 9.69 | 0 | 9.7 | 9.4 | 7.81M |
| January 05, 2026 | 9.22 | 9.43 | 0 | 9.54 | 9.15 | 8.15M |
| January 02, 2026 | 9.35 | 9.23 | 0 | 9.39 | 9.2 | 6.37M |
| December 31, 2025 | 9.26 | 9.31 | 0 | 9.37 | 9.25 | 4.96M |
| December 30, 2025 | 9.33 | 9.3 | 0 | 9.39 | 9.29 | 4.2M |
| December 29, 2025 | 9.39 | 9.32 | 0 | 9.42 | 9.27 | 4.62M |
| December 26, 2025 | 9.35 | 9.4 | 0 | 9.43 | 9.31 | 4.19M |
| December 24, 2025 | 9.22 | 9.35 | 0 | 9.35 | 9.21 | 2.52M |
| December 23, 2025 | 9.28 | 9.23 | 0 | 9.33 | 9.23 | 4.43M |
| December 22, 2025 | 9.3 | 9.32 | 0 | 9.36 | 9.23 | 7.1M |
| December 19, 2025 | 9.61 | 9.56 | 0 | 9.7 | 9.52 | 15.32M |
| December 18, 2025 | 9.68 | 9.61 | 0 | 9.71 | 9.55 | 7.61M |
| December 17, 2025 | 9.62 | 9.65 | 0 | 9.78 | 9.59 | 9.27M |
| December 16, 2025 | 9.62 | 9.61 | 0 | 9.72 | 9.57 | 7.84M |