|
 Western Union Com - [Ticker: WU] |     | | Last Trade | 18.72 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | +0.36 (+1.02%) | Open | 18.72 | | High | 18.72 | Low | 18.72 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 19.99 x 7,300 - 20.00 x 9,200 | | Former Close | 18.36 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | WU quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-20 | 108,172 | 20.00 | 20.00 | 17.65 | 18.30 | 00:00:00 | | 2006-09-21 | 43,814 | 18.31 | 18.50 | 17.69 | 17.72 | 00:00:00 | | 2006-09-22 | 114,477 | 17.20 | 17.40 | 16.85 | 17.35 | 00:00:00 | | 2006-09-25 | 27,473 | 17.40 | 18.25 | 17.33 | 18.03 | 00:00:00 | | 2006-09-26 | 54,912 | 18.12 | 19.09 | 18.12 | 19.00 | 00:00:00 | | 2006-09-27 | 25,923 | 19.10 | 19.65 | 19.02 | 19.40 | 00:00:00 | | 2006-09-28 | 19,163 | 19.25 | 19.50 | 19.23 | 19.37 | 00:00:00 | | 2006-09-29 | 61,119 | 19.00 | 19.23 | 18.84 | 19.13 | 00:00:00 | | 2006-10-02 | 7,111,800 | 19.20 | 20.08 | 19.17 | 19.76 | 00:00:00 | | 2006-10-03 | 11,416,000 | 19.89 | 20.04 | 19.63 | 20.00 | 00:00:00 | | 2006-10-04 | 10,722,800 | 20.00 | 20.05 | 19.50 | 19.78 | 00:00:00 | | 2006-10-05 | 8,782,400 | 19.95 | 19.95 | 19.59 | 19.64 | 00:00:00 | | 2006-10-06 | 6,282,100 | 19.70 | 19.78 | 19.32 | 19.57 | 00:00:00 | | 2006-10-09 | 3,518,000 | 19.90 | 19.96 | 19.51 | 19.73 | 00:00:00 | | 2006-10-10 | 6,132,200 | 19.58 | 19.82 | 19.50 | 19.71 | 00:00:00 | | 2006-10-11 | 9,504,800 | 19.68 | 19.68 | 19.28 | 19.31 | 00:00:00 | | 2006-10-12 | 8,323,700 | 19.42 | 19.42 | 18.95 | 19.03 | 00:00:00 | | 2006-10-13 | 10,659,500 | 19.00 | 19.02 | 18.57 | 18.87 | 00:00:00 | | 2006-10-16 | 9,966,300 | 19.06 | 19.22 | 18.72 | 18.74 | 00:00:00 | | 2006-10-17 | 4,902,400 | 18.50 | 18.68 | 18.36 | 18.58 | 00:00:00 | | 2006-10-18 | 6,600,200 | 18.55 | 19.12 | 18.55 | 19.00 | 00:00:00 | | 2006-10-19 | 8,959,200 | 19.40 | 19.75 | 19.20 | 19.50 | 00:00:00 | | 2006-10-20 | 5,712,600 | 19.60 | 20.00 | 19.44 | 19.63 | 00:00:00 | | 2006-10-23 | 6,780,900 | 19.66 | 19.88 | 19.14 | 19.58 | 00:00:00 | | 2006-10-24 | 14,763,500 | 20.00 | 21.00 | 19.90 | 19.95 | 00:00:00 | | 2006-10-25 | 11,829,500 | 20.06 | 22.20 | 20.05 | 21.85 | 00:00:00 | | 2006-10-26 | 13,490,500 | 21.72 | 23.04 | 21.65 | 22.34 | 00:00:00 | | 2006-10-27 | 4,564,700 | 22.10 | 22.34 | 21.52 | 21.95 | 00:00:00 | | 2006-10-30 | 5,795,000 | 21.98 | 22.20 | 21.45 | 22.11 | 00:00:00 | | 2006-10-31 | 4,165,200 | 22.49 | 22.78 | 21.81 | 22.05 | 00:00:00 | | 2006-11-01 | 8,517,800 | 22.15 | 22.58 | 21.94 | 21.97 | 00:00:00 | | 2006-11-02 | 7,359,000 | 21.68 | 22.08 | 21.44 | 21.83 | 00:00:00 | | 2006-11-03 | 4,821,000 | 22.08 | 22.29 | 21.34 | 21.54 | 00:00:00 | | 2006-11-06 | 5,462,100 | 22.05 | 22.41 | 21.79 | 22.23 | 00:00:00 | | 2006-11-07 | 5,057,500 | 22.13 | 22.94 | 22.13 | 22.50 | 00:00:00 | | 2006-11-08 | 4,660,200 | 22.40 | 22.88 | 22.22 | 22.62 | 00:00:00 | | 2006-11-09 | 8,630,700 | 22.60 | 23.55 | 22.50 | 23.28 | 00:00:00 | | 2006-11-10 | 4,421,300 | 23.28 | 23.50 | 22.76 | 22.83 | 00:00:00 | | 2006-11-13 | 5,379,500 | 23.20 | 23.44 | 22.88 | 23.24 | 00:00:00 | | 2006-11-14 | 4,358,300 | 23.48 | 23.55 | 22.90 | 23.42 | 00:00:00 | | 2006-11-15 | 4,149,900 | 23.63 | 23.80 | 23.31 | 23.35 | 00:00:00 | | 2006-11-16 | 4,629,000 | 23.50 | 23.80 | 23.10 | 23.12 | 00:00:00 | | 2006-11-17 | 4,082,900 | 22.98 | 23.20 | 22.65 | 22.68 | 00:00:00 | | 2006-11-20 | 3,844,400 | 22.68 | 22.82 | 22.21 | 22.51 | 00:00:00 | | 2006-11-21 | 4,081,200 | 22.63 | 22.84 | 22.54 | 22.55 | 00:00:00 | | 2006-11-22 | 2,753,500 | 22.45 | 22.66 | 22.36 | 22.54 | 00:00:00 | | 2006-11-24 | 886,000 | 22.52 | 22.55 | 22.36 | 22.36 | 00:00:00 | | 2006-11-27 | 4,876,600 | 22.17 | 22.37 | 21.72 | 21.85 | 00:00:00 | | 2006-11-28 | 4,878,100 | 21.66 | 22.50 | 21.49 | 21.62 | 00:00:00 | | 2006-11-29 | 5,716,900 | 22.50 | 23.84 | 21.52 | 22.16 | 00:00:00 | | 2006-11-30 | 6,002,400 | 22.19 | 22.94 | 22.09 | 22.80 | 00:00:00 | | 2006-12-01 | 4,519,400 | 22.41 | 22.85 | 22.41 | 22.85 | 00:00:00 | | 2006-12-04 | 5,347,100 | 23.05 | 23.75 | 22.90 | 23.50 | 00:00:00 | | 2006-12-05 | 7,449,100 | 23.50 | 24.14 | 23.38 | 24.12 | 00:00:00 | | 2006-12-06 | 5,195,700 | 24.10 | 24.10 | 23.35 | 23.45 | 00:00:00 | | 2006-12-07 | 5,155,300 | 23.45 | 24.06 | 23.34 | 23.91 | 00:00:00 | | 2006-12-08 | 3,518,300 | 23.84 | 24.10 | 23.74 | 23.85 | 00:00:00 | | 2006-12-11 | 3,447,100 | 23.65 | 23.75 | 23.24 | 23.57 | 00:00:00 | | 2006-12-12 | 3,342,400 | 23.45 | 23.65 | 22.95 | 23.30 | 00:00:00 | | 2006-12-13 | 4,484,900 | 23.30 | 23.31 | 22.50 | 22.84 | 00:00:00 | | 2006-12-14 | 5,321,800 | 23.02 | 23.24 | 22.55 | 22.77 | 00:00:00 | | 2006-12-15 | 5,120,800 | 22.60 | 23.08 | 22.60 | 22.99 | 00:00:00 | | 2006-12-18 | 4,316,100 | 22.99 | 23.09 | 22.75 | 22.88 | 00:00:00 | | 2006-12-19 | 2,284,100 | 22.89 | 23.03 | 22.55 | 22.55 | 00:00:00 | | 2006-12-20 | 2,778,400 | 22.70 | 22.70 | 22.33 | 22.39 | 00:00:00 | | 2006-12-21 | 3,918,900 | 22.31 | 22.50 | 22.14 | 22.22 | 00:00:00 | | 2006-12-22 | 3,743,900 | 22.21 | 22.40 | 21.92 | 21.98 | 00:00:00 | | 2006-12-26 | 1,584,800 | 22.20 | 22.25 | 22.00 | 22.12 | 00:00:00 | | 2006-12-27 | 2,409,600 | 22.17 | 22.56 | 22.13 | 22.50 | 00:00:00 | | 2006-12-28 | 1,717,900 | 22.41 | 22.50 | 22.20 | 22.35 | 00:00:00 | | 2006-12-29 | 2,157,700 | 22.35 | 22.58 | 22.30 | 22.42 | 00:00:00 | | 2007-01-03 | 5,910,100 | 22.90 | 23.34 | 22.42 | 22.71 | 00:00:00 | | 2007-01-04 | 2,834,300 | 22.60 | 23.04 | 22.50 | 22.91 | 00:00:00 | | 2007-01-05 | 5,548,800 | 22.90 | 22.97 | 22.30 | 22.33 | 00:00:00 | | 2007-01-08 | 2,829,800 | 22.32 | 22.37 | 21.82 | 21.96 | 00:00:00 | | 2007-01-09 | 3,600,900 | 21.95 | 22.34 | 21.85 | 22.25 | 00:00:00 | | 2007-01-10 | 5,745,000 | 22.90 | 23.09 | 22.38 | 22.46 | 00:00:00 | | 2007-01-11 | 3,325,900 | 22.56 | 22.77 | 22.24 | 22.64 | 00:00:00 | | 2007-01-12 | 4,191,600 | 22.65 | 22.91 | 22.58 | 22.79 | 00:00:00 | | 2007-01-16 | 6,111,500 | 22.95 | 23.00 | 22.16 | 22.20 | 00:00:00 | | 2007-01-17 | 5,909,800 | 22.20 | 22.40 | 21.65 | 21.72 | 00:00:00 | | 2007-01-18 | 2,606,300 | 21.95 | 21.98 | 21.54 | 21.60 | 00:00:00 | | 2007-01-19 | 4,957,200 | 21.70 | 21.71 | 21.24 | 21.41 | 00:00:00 | | 2007-01-22 | 5,065,800 | 21.16 | 21.56 | 21.01 | 21.03 | 00:00:00 | | 2007-01-23 | 5,165,300 | 21.11 | 21.87 | 21.02 | 21.80 | 00:00:00 | | 2007-01-24 | 4,683,400 | 21.26 | 21.86 | 21.26 | 21.40 | 00:00:00 | | 2007-01-25 | 5,218,300 | 21.41 | 21.63 | 20.97 | 21.07 | 00:00:00 | | 2007-01-26 | 3,867,700 | 21.10 | 21.22 | 20.74 | 20.94 | 00:00:00 | | 2007-01-29 | 4,412,800 | 20.86 | 21.58 | 20.80 | 21.19 | 00:00:00 | | 2007-01-30 | 3,882,600 | 21.33 | 21.89 | 21.25 | 21.72 | 00:00:00 | | 2007-01-31 | 5,334,200 | 21.60 | 22.56 | 21.55 | 22.34 | 00:00:00 | | 2007-02-01 | 10,378,600 | 22.10 | 23.56 | 21.65 | 23.55 | 00:00:00 | | 2007-02-02 | 5,619,700 | 23.38 | 23.55 | 22.82 | 23.02 | 00:00:00 | | 2007-02-05 | 4,096,100 | 23.15 | 23.22 | 22.85 | 22.85 | 00:00:00 | | 2007-02-06 | 3,607,600 | 22.75 | 22.99 | 22.46 | 22.53 | 00:00:00 | | 2007-02-07 | 4,112,500 | 22.50 | 22.72 | 22.30 | 22.55 | 00:00:00 | | 2007-02-08 | 3,474,200 | 22.50 | 22.50 | 22.05 | 22.10 | 00:00:00 | | 2007-02-09 | 3,188,300 | 22.00 | 22.30 | 21.55 | 21.80 | 00:00:00 | | 2007-02-12 | 2,305,700 | 21.80 | 22.00 | 21.57 | 21.97 | 00:00:00 | | 2007-02-13 | 3,069,700 | 21.98 | 22.16 | 21.80 | 21.96 | 00:00:00 | | 2007-02-14 | 3,537,000 | 22.17 | 22.35 | 21.99 | 22.32 | 00:00:00 | | 2007-02-15 | 3,045,800 | 22.35 | 22.53 | 22.35 | 22.48 | 00:00:00 | | 2007-02-16 | 3,170,800 | 22.41 | 22.68 | 22.11 | 22.15 | 00:00:00 | | 2007-02-20 | 2,548,000 | 22.10 | 22.30 | 22.00 | 22.16 | 00:00:00 | | 2007-02-21 | 2,863,500 | 22.16 | 22.33 | 22.00 | 22.14 | 00:00:00 | | 2007-02-22 | 5,613,400 | 22.09 | 22.14 | 21.65 | 21.80 | 00:00:00 | | 2007-02-23 | 5,670,300 | 21.91 | 22.03 | 21.75 | 21.89 | 00:00:00 | | 2007-02-26 | 3,726,100 | 21.98 | 22.48 | 21.75 | 22.37 | 00:00:00 | | 2007-02-27 | 7,065,300 | 21.90 | 22.42 | 21.53 | 21.65 | 00:00:00 | | 2007-02-28 | 7,684,500 | 21.98 | 22.02 | 21.42 | 21.67 | 00:00:00 | | 2007-03-01 | 5,842,600 | 21.45 | 21.60 | 21.31 | 21.41 | 00:00:00 | | 2007-03-02 | 4,752,400 | 21.02 | 21.31 | 20.75 | 21.08 | 00:00:00 | | 2007-03-05 | 3,962,200 | 20.83 | 21.46 | 20.76 | 21.19 | 00:00:00 | | 2007-03-06 | 4,179,500 | 21.50 | 21.90 | 21.25 | 21.87 | 00:00:00 | | 2007-03-07 | 3,303,500 | 21.77 | 21.80 | 21.31 | 21.36 | 00:00:00 | | 2007-03-08 | 3,189,900 | 21.60 | 21.84 | 21.30 | 21.41 | 00:00:00 | | 2007-03-09 | 5,337,500 | 21.45 | 21.51 | 20.85 | 21.14 | 00:00:00 | | 2007-03-12 | 5,034,300 | 21.02 | 21.62 | 20.83 | 21.55 | 00:00:00 | | 2007-03-13 | 4,607,600 | 21.41 | 21.50 | 21.08 | 21.17 | 00:00:00 | | 2007-03-14 | 3,823,900 | 21.15 | 21.34 | 20.79 | 21.27 | 00:00:00 | | 2007-03-15 | 3,818,900 | 21.27 | 21.86 | 21.24 | 21.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
