$16.04 -0.13 (%) The Western Union Company - NYSE

Sep. 30, 2014 | 10:03 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WU historical data

Date Open High Low Close Volume
9/29/201416.1916.2716.1316.173,400,360
9/26/201416.2416.3916.2016.352,355,341
9/25/201416.3716.4216.2416.244,037,509
9/24/201416.2516.4516.2216.433,462,077
9/23/201416.4416.4816.2316.265,132,372
9/22/201416.7216.7616.4816.493,126,285
9/19/201416.8416.8816.6216.725,541,911
9/18/201417.0017.0716.5616.857,323,207
9/17/201416.7017.0516.6416.956,258,015
9/16/201416.7416.7716.5716.734,440,148
9/15/201416.7716.8916.6816.822,660,115
9/12/201416.8816.9616.7416.784,756,336
9/11/201417.0517.1016.8516.894,592,775
9/10/201417.1317.2617.0417.223,310,313
9/9/201417.3317.3417.0717.074,918,891
9/8/201417.4317.5417.2817.323,597,837
9/5/201417.4617.5517.3617.543,679,916
9/4/201417.4817.5317.3817.484,290,524
9/3/201417.4917.5717.4317.495,904,158
9/2/201417.4917.5517.3817.466,059,660
8/29/201417.5017.5317.4417.474,009,852
8/28/201417.4917.5617.4617.494,241,264
8/27/201417.5617.5617.4817.532,848,822
8/26/201417.5317.5917.5017.536,018,633
8/25/201417.5917.6017.4017.484,006,166
8/22/201417.6217.6817.4517.504,846,514
8/21/201417.7217.8017.6017.742,959,398
8/20/201417.5617.7017.5017.673,291,765
8/19/201417.5417.6317.5217.563,212,784
8/18/201417.4117.5917.4017.543,369,234
8/15/201417.4117.4517.2117.333,300,326
8/14/201417.4217.4517.2417.352,491,089
8/13/201417.2217.4117.1717.413,498,445
8/12/201417.1517.2617.0117.103,223,802
8/11/201417.0517.2817.0017.205,904,823
8/8/201416.9417.2016.8117.0012,128,682
8/7/201417.0417.0816.6816.909,447,659
8/6/201416.8417.0716.8417.014,917,512
8/5/201416.9017.0716.8116.915,104,240
8/4/201416.8517.0916.6917.0211,033,120
8/1/201417.5917.5916.7616.7813,501,586
7/31/201417.6217.7017.4217.476,411,328
7/30/201417.5417.7717.5217.674,800,690
7/29/201417.5317.6417.4817.513,750,839
7/28/201417.5217.6217.4217.573,173,352
7/25/201417.6617.6617.4617.522,518,011
7/24/201417.6917.7617.6217.713,570,630
7/23/201417.6417.6917.5017.622,895,246
7/22/201417.5517.6917.5117.592,709,078
7/21/201417.4917.5417.4017.522,688,382
7/18/201417.4017.5417.3317.523,047,811
7/17/201417.4617.6817.2817.334,513,019
7/16/201417.4217.6417.3717.576,684,887
7/15/201417.4317.4617.2117.287,726,688
7/14/201417.8117.8117.4617.464,156,957
7/11/201417.3217.7717.2617.739,453,814
7/10/201417.1917.3617.1517.303,809,714
7/9/201417.3517.5017.3217.393,906,280
7/8/201417.2817.4717.2417.337,721,067
7/7/201417.4017.4617.3017.463,915,786
7/3/201417.3217.4117.2717.391,376,632
7/2/201417.4117.4917.2417.314,907,929
7/1/201417.3817.4417.2817.384,794,764
6/30/201417.2517.3817.2017.348,593,870
6/27/201416.9717.3016.9317.2518,105,371
6/26/201416.7717.0316.7317.0010,498,051
6/25/201416.6516.7916.5816.784,778,726
6/24/201416.6916.8916.5916.705,629,793
6/23/201416.5016.7316.4516.703,975,273
6/20/201416.4216.5916.3616.526,705,803
6/19/201416.4316.5116.3216.373,846,779
6/18/201416.2516.4216.0916.405,698,505
6/17/201415.9416.3315.9416.264,156,797
6/16/201416.0516.1515.9916.002,497,881
6/13/201416.0416.1316.0016.092,690,062
6/12/201416.2716.2715.9515.983,731,662
6/11/201416.5016.5316.3016.353,989,372
6/10/201416.4416.5516.3216.535,172,686
6/9/201416.2916.5516.2816.466,695,593
6/6/201416.3216.4116.1916.264,418,842
6/5/201416.2616.2716.0816.255,548,872
6/4/201415.9416.3315.9016.267,268,069
6/3/201415.9516.0015.8515.963,550,599
6/2/201416.2016.2115.9816.025,916,684
5/30/201416.0616.1916.0216.177,248,231
5/29/201415.9516.0315.9016.036,100,853
5/28/201415.8015.9515.7715.874,952,834
5/27/201415.8215.9015.6915.785,904,209
5/23/201415.7615.7915.6615.774,659,576
5/22/201415.6115.7615.5615.748,469,155
5/21/201415.8115.8715.5815.628,655,241
5/20/201416.0616.1115.6915.725,328,742
5/19/201415.8516.0615.8216.042,867,113
5/16/201415.9015.9215.7415.904,092,715
5/15/201416.0216.0815.8816.033,660,619
5/14/201416.4116.4215.9916.005,829,914
5/13/201416.5016.5416.0216.383,765,431
5/12/201416.4016.5716.3516.493,675,418
5/9/201416.2416.3716.1916.352,757,396
5/8/201416.2416.5516.1716.254,263,191
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center