|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-05-08 | 4,263,200 | 16.24 | 16.55 | 16.17 | 16.25 | 00:00:00 | | 2014-05-09 | 2,757,400 | 16.24 | 16.37 | 16.19 | 16.35 | 00:00:00 | | 2014-05-12 | 3,675,400 | 16.40 | 16.57 | 16.35 | 16.49 | 00:00:00 | | 2014-05-13 | 3,765,100 | 16.50 | 16.54 | 16.02 | 16.38 | 00:00:00 | | 2014-05-14 | 5,829,900 | 16.41 | 16.42 | 15.99 | 16.00 | 00:00:00 | | 2014-05-15 | 3,660,600 | 16.02 | 16.08 | 15.88 | 16.03 | 00:00:00 | | 2014-05-16 | 4,092,700 | 15.90 | 15.92 | 15.74 | 15.90 | 00:00:00 | | 2014-05-19 | 2,867,100 | 15.85 | 16.06 | 15.82 | 16.04 | 00:00:00 | | 2014-05-20 | 5,328,500 | 16.06 | 16.11 | 15.69 | 15.72 | 00:00:00 | | 2014-05-21 | 8,655,200 | 15.81 | 15.87 | 15.58 | 15.62 | 00:00:00 | | 2014-05-22 | 8,469,200 | 15.61 | 15.76 | 15.56 | 15.74 | 00:00:00 | | 2014-05-23 | 4,659,600 | 15.76 | 15.80 | 15.66 | 15.77 | 00:00:00 | | 2014-05-27 | 5,904,200 | 15.82 | 15.90 | 15.69 | 15.78 | 00:00:00 | | 2014-05-28 | 4,952,800 | 15.80 | 15.95 | 15.77 | 15.87 | 00:00:00 | | 2014-05-29 | 6,100,900 | 15.95 | 16.03 | 15.90 | 16.03 | 00:00:00 | | 2014-05-30 | 7,248,500 | 16.06 | 16.19 | 16.02 | 16.17 | 00:00:00 | | 2014-06-02 | 5,916,700 | 16.20 | 16.21 | 15.98 | 16.02 | 00:00:00 | | 2014-06-03 | 3,550,400 | 15.95 | 16.00 | 15.85 | 15.96 | 00:00:00 | | 2014-06-04 | 7,268,100 | 15.94 | 16.33 | 15.90 | 16.26 | 00:00:00 | | 2014-06-05 | 5,548,900 | 16.26 | 16.27 | 16.08 | 16.25 | 00:00:00 | | 2014-06-06 | 4,418,800 | 16.32 | 16.41 | 16.19 | 16.26 | 00:00:00 | | 2014-06-09 | 6,695,600 | 16.29 | 16.55 | 16.28 | 16.46 | 00:00:00 | | 2014-06-10 | 5,172,500 | 16.44 | 16.55 | 16.32 | 16.53 | 00:00:00 | | 2014-06-11 | 3,989,400 | 16.50 | 16.53 | 16.30 | 16.35 | 00:00:00 | | 2014-06-12 | 3,731,700 | 16.27 | 16.27 | 15.95 | 15.98 | 00:00:00 | | 2014-06-13 | 2,690,100 | 16.04 | 16.13 | 16.00 | 16.09 | 00:00:00 | | 2014-06-16 | 2,497,900 | 16.05 | 16.15 | 15.99 | 16.00 | 00:00:00 | | 2014-06-17 | 4,156,800 | 15.94 | 16.33 | 15.94 | 16.26 | 00:00:00 | | 2014-06-18 | 5,698,500 | 16.25 | 16.42 | 16.09 | 16.40 | 00:00:00 | | 2014-06-19 | 3,846,800 | 16.43 | 16.51 | 16.32 | 16.37 | 00:00:00 | | 2014-06-20 | 6,705,800 | 16.42 | 16.59 | 16.36 | 16.52 | 00:00:00 | | 2014-06-23 | 3,975,300 | 16.50 | 16.73 | 16.45 | 16.70 | 00:00:00 | | 2014-06-24 | 5,629,800 | 16.69 | 16.89 | 16.59 | 16.70 | 00:00:00 | | 2014-06-25 | 4,778,700 | 16.65 | 16.79 | 16.58 | 16.78 | 00:00:00 | | 2014-06-26 | 10,498,100 | 16.77 | 17.03 | 16.73 | 17.00 | 00:00:00 | | 2014-06-27 | 18,105,400 | 16.97 | 17.30 | 16.93 | 17.25 | 00:00:00 | | 2014-06-30 | 8,587,600 | 17.25 | 17.38 | 17.20 | 17.34 | 00:00:00 | | 2014-07-01 | 4,794,800 | 17.38 | 17.44 | 17.27 | 17.38 | 00:00:00 | | 2014-07-02 | 4,907,900 | 17.41 | 17.49 | 17.24 | 17.31 | 00:00:00 | | 2014-07-03 | 1,376,600 | 17.32 | 17.41 | 17.27 | 17.39 | 00:00:00 | | 2014-07-07 | 3,915,800 | 17.40 | 17.46 | 17.30 | 17.46 | 00:00:00 | | 2014-07-08 | 7,721,100 | 17.28 | 17.47 | 17.24 | 17.33 | 00:00:00 | | 2014-07-09 | 3,906,300 | 17.35 | 17.50 | 17.32 | 17.39 | 00:00:00 | | 2014-07-10 | 3,809,700 | 17.19 | 17.36 | 17.15 | 17.30 | 00:00:00 | | 2014-07-11 | 9,453,800 | 17.32 | 17.77 | 17.26 | 17.73 | 00:00:00 | | 2014-07-14 | 4,157,000 | 17.81 | 17.81 | 17.46 | 17.46 | 00:00:00 | | 2014-07-15 | 7,726,700 | 17.43 | 17.46 | 17.21 | 17.28 | 00:00:00 | | 2014-07-16 | 6,684,900 | 17.42 | 17.64 | 17.37 | 17.57 | 00:00:00 | | 2014-07-17 | 4,513,000 | 17.46 | 17.68 | 17.28 | 17.33 | 00:00:00 | | 2014-07-18 | 3,047,800 | 17.40 | 17.54 | 17.33 | 17.52 | 00:00:00 | | 2014-07-21 | 2,688,400 | 17.49 | 17.54 | 17.40 | 17.52 | 00:00:00 | | 2014-07-22 | 2,709,100 | 17.55 | 17.69 | 17.51 | 17.59 | 00:00:00 | | 2014-07-23 | 2,895,200 | 17.64 | 17.69 | 17.50 | 17.62 | 00:00:00 | | 2014-07-24 | 3,570,600 | 17.69 | 17.76 | 17.62 | 17.71 | 00:00:00 | | 2014-07-25 | 2,518,000 | 17.66 | 17.66 | 17.46 | 17.52 | 00:00:00 | | 2014-07-28 | 3,173,400 | 17.52 | 17.62 | 17.42 | 17.57 | 00:00:00 | | 2014-07-29 | 3,715,400 | 17.53 | 17.64 | 17.48 | 17.51 | 00:00:00 | | 2014-07-30 | 4,800,700 | 17.54 | 17.77 | 17.52 | 17.67 | 00:00:00 | | 2014-07-31 | 6,410,900 | 17.62 | 17.70 | 17.42 | 17.47 | 00:00:00 | | 2014-08-01 | 13,501,500 | 17.59 | 17.59 | 16.76 | 16.78 | 00:00:00 | | 2014-08-04 | 11,033,100 | 16.85 | 17.09 | 16.69 | 17.02 | 00:00:00 | | 2014-08-05 | 5,056,800 | 16.90 | 17.07 | 16.81 | 16.91 | 00:00:00 | | 2014-08-06 | 4,917,500 | 16.84 | 17.07 | 16.84 | 17.01 | 00:00:00 | | 2014-08-07 | 9,447,700 | 17.04 | 17.08 | 16.68 | 16.90 | 00:00:00 | | 2014-08-08 | 12,128,700 | 16.94 | 17.20 | 16.81 | 17.00 | 00:00:00 | | 2014-08-11 | 5,904,800 | 17.05 | 17.28 | 17.00 | 17.20 | 00:00:00 | | 2014-08-12 | 3,223,800 | 17.15 | 17.26 | 17.01 | 17.10 | 00:00:00 | | 2014-08-13 | 3,498,400 | 17.22 | 17.41 | 17.17 | 17.41 | 00:00:00 | | 2014-08-14 | 2,491,100 | 17.42 | 17.45 | 17.24 | 17.35 | 00:00:00 | | 2014-08-15 | 3,300,300 | 17.41 | 17.45 | 17.21 | 17.33 | 00:00:00 | | 2014-08-18 | 3,369,200 | 17.41 | 17.59 | 17.40 | 17.54 | 00:00:00 | | 2014-08-19 | 3,183,300 | 17.54 | 17.63 | 17.52 | 17.56 | 00:00:00 | | 2014-08-20 | 3,291,800 | 17.56 | 17.70 | 17.50 | 17.67 | 00:00:00 | | 2014-08-21 | 2,959,400 | 17.72 | 17.80 | 17.60 | 17.74 | 00:00:00 | | 2014-08-22 | 4,846,500 | 17.62 | 17.68 | 17.45 | 17.50 | 00:00:00 | | 2014-08-25 | 4,006,200 | 17.59 | 17.60 | 17.40 | 17.48 | 00:00:00 | | 2014-08-26 | 6,014,200 | 17.53 | 17.59 | 17.50 | 17.53 | 00:00:00 | | 2014-08-27 | 2,848,800 | 17.56 | 17.56 | 17.48 | 17.53 | 00:00:00 | | 2014-08-28 | 4,240,400 | 17.49 | 17.56 | 17.46 | 17.49 | 00:00:00 | | 2014-08-29 | 4,009,900 | 17.50 | 17.53 | 17.44 | 17.47 | 00:00:00 | | 2014-09-02 | 6,059,700 | 17.49 | 17.55 | 17.38 | 17.46 | 00:00:00 | | 2014-09-03 | 5,904,200 | 17.49 | 17.57 | 17.43 | 17.49 | 00:00:00 | | 2014-09-04 | 4,290,500 | 17.48 | 17.53 | 17.38 | 17.48 | 00:00:00 | | 2014-09-05 | 3,679,900 | 17.46 | 17.55 | 17.36 | 17.54 | 00:00:00 | | 2014-09-08 | 3,523,000 | 17.43 | 17.54 | 17.28 | 17.32 | 00:00:00 | | 2014-09-09 | 4,918,900 | 17.33 | 17.34 | 17.07 | 17.07 | 00:00:00 | | 2014-09-10 | 3,310,300 | 17.13 | 17.26 | 17.04 | 17.22 | 00:00:00 | | 2014-09-11 | 4,583,000 | 17.05 | 17.10 | 16.85 | 16.89 | 00:00:00 | | 2014-09-12 | 4,756,300 | 16.88 | 16.95 | 16.74 | 16.78 | 00:00:00 | | 2014-09-15 | 2,660,200 | 16.77 | 16.89 | 16.68 | 16.82 | 00:00:00 | | 2014-09-16 | 4,440,100 | 16.74 | 16.77 | 16.57 | 16.73 | 00:00:00 | | 2014-09-17 | 6,258,000 | 16.70 | 17.05 | 16.64 | 16.95 | 00:00:00 | | 2014-09-18 | 7,323,200 | 17.00 | 17.07 | 16.56 | 16.85 | 00:00:00 | | 2014-09-19 | 5,541,900 | 16.84 | 16.88 | 16.62 | 16.72 | 00:00:00 | | 2014-09-22 | 3,126,300 | 16.72 | 16.76 | 16.48 | 16.49 | 00:00:00 | | 2014-09-23 | 5,131,300 | 16.44 | 16.48 | 16.23 | 16.26 | 00:00:00 | | 2014-09-24 | 3,454,000 | 16.25 | 16.45 | 16.22 | 16.43 | 00:00:00 | | 2014-09-25 | 4,037,500 | 16.37 | 16.42 | 16.24 | 16.24 | 00:00:00 | | 2014-09-26 | 2,355,300 | 16.24 | 16.39 | 16.20 | 16.35 | 00:00:00 | | 2014-09-29 | 3,419,900 | 16.19 | 16.27 | 16.13 | 16.17 | 00:00:00 | | 2014-09-30 | 4,556,400 | 16.12 | 16.17 | 15.97 | 16.04 | 00:00:00 | | 2014-10-01 | 6,521,200 | 16.00 | 16.11 | 15.80 | 15.93 | 00:00:00 | | 2014-10-02 | 6,173,000 | 15.87 | 16.12 | 15.77 | 16.09 | 00:00:00 | | 2014-10-03 | 4,143,300 | 16.21 | 16.26 | 16.13 | 16.24 | 00:00:00 | | 2014-10-06 | 4,060,200 | 16.26 | 16.46 | 16.19 | 16.25 | 00:00:00 | | 2014-10-07 | 6,851,300 | 16.16 | 16.22 | 15.97 | 15.99 | 00:00:00 | | 2014-10-08 | 5,279,600 | 15.98 | 16.35 | 15.93 | 16.33 | 00:00:00 | | 2014-10-09 | 5,181,500 | 16.33 | 16.33 | 15.75 | 15.81 | 00:00:00 | | 2014-10-10 | 6,488,500 | 15.80 | 16.45 | 15.61 | 15.67 | 00:00:00 | | 2014-10-13 | 5,264,100 | 15.65 | 15.76 | 15.43 | 15.49 | 00:00:00 | | 2014-10-14 | 5,058,700 | 15.59 | 15.88 | 15.47 | 15.71 | 00:00:00 | | 2014-10-15 | 7,081,100 | 15.46 | 15.91 | 15.32 | 15.84 | 00:00:00 | | 2014-10-16 | 5,129,500 | 15.55 | 15.87 | 15.55 | 15.84 | 00:00:00 | | 2014-10-17 | 4,030,800 | 15.96 | 16.13 | 15.77 | 15.91 | 00:00:00 | | 2014-10-20 | 5,807,900 | 15.84 | 16.16 | 15.81 | 16.15 | 00:00:00 | | 2014-10-21 | 5,769,100 | 16.20 | 16.56 | 16.16 | 16.55 | 00:00:00 | | 2014-10-22 | 6,819,100 | 16.55 | 16.63 | 16.20 | 16.22 | 00:00:00 | | 2014-10-23 | 6,472,200 | 16.36 | 16.49 | 16.35 | 16.41 | 00:00:00 | | 2014-10-24 | 3,622,400 | 16.39 | 16.49 | 16.31 | 16.47 | 00:00:00 | | 2014-10-27 | 3,113,200 | 16.49 | 16.49 | 16.28 | 16.35 | 00:00:00 | | 2014-10-28 | 6,306,400 | 16.40 | 16.48 | 16.32 | 16.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
