|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-06-27 | 3,628,000 | 19.29 | 19.46 | 19.23 | 19.35 | 00:00:00 | | 2011-06-28 | 5,919,500 | 19.45 | 19.70 | 19.44 | 19.62 | 00:00:00 | | 2011-06-29 | 5,659,600 | 19.73 | 19.92 | 19.61 | 19.91 | 00:00:00 | | 2011-06-30 | 4,556,800 | 20.04 | 20.17 | 19.91 | 20.03 | 00:00:00 | | 2011-07-01 | 4,534,700 | 20.00 | 20.29 | 19.84 | 20.24 | 00:00:00 | | 2011-07-05 | 11,175,100 | 20.10 | 20.13 | 19.32 | 19.34 | 00:00:00 | | 2011-07-06 | 6,286,500 | 19.27 | 19.59 | 19.20 | 19.54 | 00:00:00 | | 2011-07-07 | 5,941,600 | 19.71 | 19.79 | 19.57 | 19.68 | 00:00:00 | | 2011-07-08 | 5,652,100 | 19.52 | 19.88 | 19.50 | 19.77 | 00:00:00 | | 2011-07-11 | 4,872,400 | 19.51 | 19.68 | 19.39 | 19.45 | 00:00:00 | | 2011-07-12 | 4,607,200 | 19.45 | 19.48 | 19.19 | 19.20 | 00:00:00 | | 2011-07-13 | 3,968,200 | 19.33 | 19.42 | 19.10 | 19.14 | 00:00:00 | | 2011-07-14 | 4,779,000 | 19.21 | 19.40 | 18.96 | 19.00 | 00:00:00 | | 2011-07-15 | 5,315,000 | 19.07 | 19.16 | 18.92 | 19.09 | 00:00:00 | | 2011-07-18 | 5,607,100 | 19.00 | 19.18 | 18.82 | 19.13 | 00:00:00 | | 2011-07-19 | 4,396,600 | 19.20 | 19.43 | 19.13 | 19.42 | 00:00:00 | | 2011-07-20 | 2,965,600 | 19.42 | 19.44 | 19.19 | 19.22 | 00:00:00 | | 2011-07-21 | 6,085,600 | 19.36 | 19.56 | 19.27 | 19.38 | 00:00:00 | | 2011-07-22 | 2,880,700 | 19.41 | 19.57 | 19.32 | 19.37 | 00:00:00 | | 2011-07-25 | 3,315,000 | 19.18 | 19.37 | 19.13 | 19.24 | 00:00:00 | | 2011-07-26 | 10,436,000 | 20.00 | 20.54 | 19.68 | 20.29 | 00:00:00 | | 2011-07-27 | 6,843,000 | 20.20 | 20.30 | 19.52 | 19.56 | 00:00:00 | | 2011-07-28 | 3,913,600 | 19.52 | 19.67 | 19.32 | 19.36 | 00:00:00 | | 2011-07-29 | 5,723,800 | 19.18 | 19.57 | 19.03 | 19.41 | 00:00:00 | | 2011-08-01 | 6,585,500 | 19.51 | 19.57 | 18.97 | 19.08 | 00:00:00 | | 2011-08-02 | 7,678,000 | 18.94 | 19.17 | 18.45 | 18.48 | 00:00:00 | | 2011-08-03 | 10,183,300 | 18.44 | 18.96 | 18.07 | 18.89 | 00:00:00 | | 2011-08-04 | 7,976,200 | 18.68 | 18.68 | 17.84 | 17.86 | 00:00:00 | | 2011-08-05 | 9,846,900 | 18.07 | 18.12 | 17.33 | 17.84 | 00:00:00 | | 2011-08-08 | 12,140,800 | 17.35 | 17.50 | 16.44 | 16.47 | 00:00:00 | | 2011-08-09 | 18,426,300 | 16.71 | 16.87 | 15.89 | 16.76 | 00:00:00 | | 2011-08-10 | 12,884,100 | 16.30 | 17.07 | 16.20 | 16.41 | 00:00:00 | | 2011-08-11 | 8,257,800 | 16.50 | 17.38 | 16.45 | 17.19 | 00:00:00 | | 2011-08-12 | 7,774,700 | 17.28 | 17.41 | 16.87 | 16.93 | 00:00:00 | | 2011-08-15 | 7,190,600 | 17.08 | 17.16 | 16.74 | 17.14 | 00:00:00 | | 2011-08-16 | 5,283,200 | 16.91 | 17.12 | 16.79 | 17.02 | 00:00:00 | | 2011-08-17 | 4,181,700 | 17.02 | 17.22 | 16.70 | 16.89 | 00:00:00 | | 2011-08-18 | 9,946,400 | 16.36 | 16.60 | 15.87 | 16.04 | 00:00:00 | | 2011-08-19 | 8,476,500 | 15.83 | 16.37 | 15.78 | 15.81 | 00:00:00 | | 2011-08-22 | 8,235,700 | 16.20 | 16.21 | 15.83 | 15.91 | 00:00:00 | | 2011-08-23 | 6,572,700 | 15.95 | 16.52 | 15.91 | 16.52 | 00:00:00 | | 2011-08-24 | 9,016,500 | 16.44 | 16.70 | 16.26 | 16.50 | 00:00:00 | | 2011-08-25 | 8,114,900 | 16.58 | 16.80 | 16.04 | 16.09 | 00:00:00 | | 2011-08-26 | 5,936,800 | 15.99 | 16.35 | 15.67 | 16.26 | 00:00:00 | | 2011-08-29 | 7,625,200 | 16.49 | 16.54 | 16.36 | 16.49 | 00:00:00 | | 2011-08-30 | 7,133,100 | 16.40 | 16.58 | 16.26 | 16.46 | 00:00:00 | | 2011-08-31 | 9,672,900 | 16.59 | 16.68 | 16.38 | 16.52 | 00:00:00 | | 2011-09-01 | 7,921,000 | 16.56 | 16.76 | 16.53 | 16.54 | 00:00:00 | | 2011-09-02 | 4,658,700 | 16.17 | 16.30 | 15.98 | 16.00 | 00:00:00 | | 2011-09-06 | 6,947,200 | 15.50 | 15.80 | 15.29 | 15.64 | 00:00:00 | | 2011-09-07 | 6,891,400 | 15.89 | 16.16 | 15.82 | 16.16 | 00:00:00 | | 2011-09-08 | 6,290,000 | 16.04 | 16.31 | 15.98 | 16.04 | 00:00:00 | | 2011-09-09 | 7,424,600 | 15.89 | 16.16 | 15.51 | 15.55 | 00:00:00 | | 2011-09-12 | 6,661,400 | 15.33 | 15.80 | 15.26 | 15.79 | 00:00:00 | | 2011-09-13 | 6,355,700 | 15.82 | 16.06 | 15.70 | 16.03 | 00:00:00 | | 2011-09-14 | 6,266,400 | 16.12 | 16.49 | 15.95 | 16.32 | 00:00:00 | | 2011-09-15 | 5,106,500 | 16.47 | 16.65 | 16.31 | 16.49 | 00:00:00 | | 2011-09-16 | 4,990,800 | 16.59 | 16.73 | 16.33 | 16.48 | 00:00:00 | | 2011-09-19 | 3,661,100 | 16.23 | 16.39 | 16.08 | 16.26 | 00:00:00 | | 2011-09-20 | 5,347,100 | 16.33 | 16.84 | 16.23 | 16.23 | 00:00:00 | | 2011-09-21 | 10,064,100 | 16.33 | 16.63 | 16.02 | 16.04 | 00:00:00 | | 2011-09-22 | 10,330,900 | 15.51 | 15.73 | 15.06 | 15.26 | 00:00:00 | | 2011-09-23 | 7,579,200 | 15.20 | 15.29 | 15.00 | 15.10 | 00:00:00 | | 2011-09-26 | 8,269,600 | 15.25 | 15.54 | 15.17 | 15.50 | 00:00:00 | | 2011-09-27 | 10,812,200 | 15.78 | 16.17 | 15.62 | 15.99 | 00:00:00 | | 2011-09-28 | 12,127,200 | 15.98 | 16.22 | 15.78 | 15.81 | 00:00:00 | | 2011-09-29 | 9,523,900 | 16.12 | 16.15 | 15.50 | 15.83 | 00:00:00 | | 2011-09-30 | 8,420,600 | 15.10 | 15.68 | 15.05 | 15.29 | 00:00:00 | | 2011-10-03 | 8,351,600 | 15.14 | 15.52 | 14.88 | 14.89 | 00:00:00 | | 2011-10-04 | 9,538,700 | 14.67 | 15.14 | 14.55 | 15.11 | 00:00:00 | | 2011-10-05 | 5,233,000 | 15.12 | 15.31 | 14.92 | 15.28 | 00:00:00 | | 2011-10-06 | 8,902,200 | 15.27 | 15.71 | 15.26 | 15.67 | 00:00:00 | | 2011-10-07 | 7,974,800 | 15.68 | 16.04 | 15.59 | 15.82 | 00:00:00 | | 2011-10-10 | 4,394,000 | 16.16 | 16.38 | 16.10 | 16.38 | 00:00:00 | | 2011-10-11 | 4,667,400 | 16.19 | 16.55 | 16.19 | 16.43 | 00:00:00 | | 2011-10-12 | 5,657,700 | 16.58 | 16.80 | 16.55 | 16.65 | 00:00:00 | | 2011-10-13 | 4,139,500 | 16.48 | 16.57 | 16.35 | 16.46 | 00:00:00 | | 2011-10-14 | 5,459,200 | 16.70 | 16.75 | 16.53 | 16.75 | 00:00:00 | | 2011-10-17 | 5,399,000 | 16.69 | 16.86 | 16.47 | 16.56 | 00:00:00 | | 2011-10-18 | 6,659,800 | 16.63 | 17.12 | 16.44 | 17.02 | 00:00:00 | | 2011-10-19 | 6,456,800 | 16.96 | 16.99 | 16.42 | 16.54 | 00:00:00 | | 2011-10-20 | 5,004,500 | 16.66 | 16.80 | 16.35 | 16.70 | 00:00:00 | | 2011-10-21 | 5,680,800 | 16.94 | 17.19 | 16.89 | 17.19 | 00:00:00 | | 2011-10-24 | 5,235,200 | 17.23 | 17.60 | 17.14 | 17.58 | 00:00:00 | | 2011-10-25 | 6,286,100 | 17.37 | 17.52 | 17.04 | 17.07 | 00:00:00 | | 2011-10-26 | 7,520,200 | 17.34 | 17.49 | 16.70 | 17.25 | 00:00:00 | | 2011-10-27 | 7,731,000 | 17.93 | 18.10 | 17.59 | 17.99 | 00:00:00 | | 2011-10-28 | 5,504,300 | 17.98 | 18.16 | 17.85 | 18.01 | 00:00:00 | | 2011-10-31 | 5,123,800 | 17.70 | 17.84 | 17.45 | 17.47 | 00:00:00 | | 2011-11-01 | 6,845,700 | 16.95 | 17.29 | 16.80 | 16.96 | 00:00:00 | | 2011-11-02 | 5,431,300 | 17.26 | 17.37 | 17.06 | 17.30 | 00:00:00 | | 2011-11-03 | 5,024,100 | 17.48 | 17.58 | 17.16 | 17.56 | 00:00:00 | | 2011-11-04 | 4,548,000 | 17.40 | 17.45 | 17.10 | 17.36 | 00:00:00 | | 2011-11-07 | 4,226,100 | 17.34 | 17.46 | 17.10 | 17.38 | 00:00:00 | | 2011-11-08 | 4,787,000 | 17.48 | 17.68 | 17.27 | 17.64 | 00:00:00 | | 2011-11-09 | 6,379,200 | 17.21 | 17.37 | 17.00 | 17.02 | 00:00:00 | | 2011-11-10 | 6,337,100 | 17.20 | 17.29 | 16.69 | 16.76 | 00:00:00 | | 2011-11-11 | 3,814,800 | 17.05 | 17.42 | 17.03 | 17.30 | 00:00:00 | | 2011-11-14 | 2,812,000 | 17.28 | 17.29 | 16.90 | 16.94 | 00:00:00 | | 2011-11-15 | 3,632,600 | 16.91 | 17.13 | 16.83 | 17.06 | 00:00:00 | | 2011-11-16 | 5,773,000 | 16.94 | 16.95 | 16.43 | 16.44 | 00:00:00 | | 2011-11-17 | 5,273,600 | 16.41 | 16.61 | 16.06 | 16.18 | 00:00:00 | | 2011-11-18 | 3,863,500 | 16.26 | 16.34 | 16.10 | 16.20 | 00:00:00 | | 2011-11-21 | 8,288,700 | 15.94 | 16.42 | 15.86 | 16.31 | 00:00:00 | | 2011-11-22 | 8,281,500 | 16.36 | 16.68 | 16.34 | 16.45 | 00:00:00 | | 2011-11-23 | 8,352,600 | 16.34 | 16.52 | 16.19 | 16.20 | 00:00:00 | | 2011-11-25 | 2,204,500 | 16.14 | 16.43 | 16.14 | 16.30 | 00:00:00 | | 2011-11-28 | 4,515,600 | 16.71 | 16.76 | 16.44 | 16.69 | 00:00:00 | | 2011-11-29 | 4,770,400 | 16.72 | 16.85 | 16.63 | 16.72 | 00:00:00 | | 2011-11-30 | 6,527,700 | 17.15 | 17.47 | 16.98 | 17.44 | 00:00:00 | | 2011-12-01 | 6,691,200 | 17.21 | 17.49 | 17.15 | 17.43 | 00:00:00 | | 2011-12-02 | 7,495,500 | 17.48 | 17.68 | 17.41 | 17.55 | 00:00:00 | | 2011-12-05 | 6,427,000 | 17.72 | 17.93 | 17.67 | 17.80 | 00:00:00 | | 2011-12-06 | 5,513,800 | 17.85 | 17.91 | 17.68 | 17.85 | 00:00:00 | | 2011-12-07 | 4,810,600 | 17.75 | 17.91 | 17.56 | 17.86 | 00:00:00 | | 2011-12-08 | 6,935,100 | 17.72 | 17.90 | 17.61 | 17.70 | 00:00:00 | | 2011-12-09 | 6,364,600 | 17.78 | 18.18 | 17.72 | 18.18 | 00:00:00 | | 2011-12-12 | 7,788,600 | 18.00 | 18.00 | 17.48 | 17.58 | 00:00:00 | | 2011-12-13 | 9,031,000 | 17.95 | 18.00 | 17.37 | 17.53 | 00:00:00 | | 2011-12-14 | 6,861,700 | 17.40 | 17.41 | 17.25 | 17.37 | 00:00:00 | | 2011-12-15 | 7,271,700 | 17.54 | 17.54 | 17.21 | 17.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
