|
 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 | | 2014-10-28 | 6,306,400 | 16.40 | 16.48 | 16.32 | 16.48 | 00:00:00 | | 2014-10-29 | 4,820,400 | 16.52 | 16.55 | 16.29 | 16.43 | 00:00:00 | | 2014-10-30 | 6,593,400 | 16.34 | 16.74 | 16.34 | 16.70 | 00:00:00 | | 2014-10-31 | 15,232,900 | 17.30 | 17.33 | 16.90 | 16.96 | 00:00:00 | | 2014-11-03 | 12,452,600 | 16.99 | 17.52 | 16.94 | 17.10 | 00:00:00 | | 2014-11-04 | 8,115,600 | 17.09 | 17.29 | 17.07 | 17.18 | 00:00:00 | | 2014-11-05 | 6,528,300 | 17.26 | 17.55 | 17.23 | 17.54 | 00:00:00 | | 2014-11-06 | 8,247,200 | 17.55 | 17.99 | 17.54 | 17.95 | 00:00:00 | | 2014-11-07 | 7,577,500 | 17.93 | 18.13 | 17.77 | 17.88 | 00:00:00 | | 2014-11-10 | 8,104,000 | 17.92 | 18.28 | 17.89 | 18.28 | 00:00:00 | | 2014-11-11 | 6,263,500 | 18.30 | 18.38 | 18.19 | 18.31 | 00:00:00 | | 2014-11-12 | 6,146,800 | 18.25 | 18.55 | 18.14 | 18.39 | 00:00:00 | | 2014-11-13 | 8,679,400 | 18.46 | 18.48 | 17.98 | 18.13 | 00:00:00 | | 2014-11-14 | 5,354,700 | 18.11 | 18.18 | 18.05 | 18.11 | 00:00:00 | | 2014-11-17 | 4,806,100 | 18.08 | 18.23 | 17.95 | 18.20 | 00:00:00 | | 2014-11-18 | 5,182,600 | 18.22 | 18.39 | 18.12 | 18.13 | 00:00:00 | | 2014-11-19 | 7,459,100 | 18.15 | 18.43 | 18.08 | 18.21 | 00:00:00 | | 2014-11-20 | 4,630,400 | 18.18 | 18.42 | 18.16 | 18.28 | 00:00:00 | | 2014-11-21 | 5,317,100 | 18.39 | 18.46 | 18.16 | 18.23 | 00:00:00 | | 2014-11-24 | 4,908,100 | 18.33 | 18.36 | 18.18 | 18.23 | 00:00:00 | | 2014-11-25 | 4,963,500 | 18.26 | 18.43 | 18.22 | 18.29 | 00:00:00 | | 2014-11-26 | 2,425,200 | 18.27 | 18.38 | 18.19 | 18.28 | 00:00:00 | | 2014-11-28 | 3,700,200 | 18.40 | 18.66 | 18.31 | 18.58 | 00:00:00 | | 2014-12-01 | 5,255,500 | 18.53 | 18.53 | 18.15 | 18.15 | 00:00:00 | | 2014-12-02 | 4,923,100 | 18.22 | 18.35 | 18.20 | 18.28 | 00:00:00 | | 2014-12-03 | 5,116,100 | 18.32 | 18.49 | 18.27 | 18.48 | 00:00:00 | | 2014-12-04 | 3,719,600 | 18.49 | 18.53 | 18.41 | 18.47 | 00:00:00 | | 2014-12-05 | 3,378,300 | 18.47 | 18.61 | 18.44 | 18.50 | 00:00:00 | | 2014-12-08 | 3,893,000 | 18.42 | 18.60 | 18.23 | 18.27 | 00:00:00 | | 2014-12-09 | 6,196,400 | 18.11 | 18.35 | 18.02 | 18.34 | 00:00:00 | | 2014-12-10 | 6,153,500 | 18.34 | 18.35 | 17.81 | 17.86 | 00:00:00 | | 2014-12-11 | 7,432,300 | 17.92 | 18.35 | 17.71 | 17.78 | 00:00:00 | | 2014-12-12 | 6,894,800 | 17.40 | 17.60 | 17.02 | 17.02 | 00:00:00 | | 2014-12-15 | 6,812,800 | 17.13 | 17.24 | 16.97 | 17.08 | 00:00:00 | | 2014-12-16 | 6,269,900 | 17.03 | 17.26 | 16.95 | 16.95 | 00:00:00 | | 2014-12-17 | 5,456,200 | 16.98 | 17.53 | 16.96 | 17.47 | 00:00:00 | | 2014-12-18 | 4,166,700 | 17.73 | 17.78 | 17.47 | 17.78 | 00:00:00 | | 2014-12-19 | 7,236,600 | 17.83 | 18.06 | 17.75 | 18.00 | 00:00:00 | | 2014-12-22 | 2,300,100 | 18.01 | 18.11 | 17.96 | 18.05 | 00:00:00 | | 2014-12-23 | 2,372,400 | 18.15 | 18.23 | 18.07 | 18.12 | 00:00:00 | | 2014-12-24 | 1,013,100 | 18.11 | 18.17 | 18.01 | 18.07 | 00:00:00 | | 2014-12-26 | 1,439,000 | 18.10 | 18.22 | 18.09 | 18.09 | 00:00:00 | | 2014-12-29 | 1,938,200 | 18.06 | 18.16 | 18.02 | 18.04 | 00:00:00 | | 2014-12-30 | 1,889,600 | 18.03 | 18.07 | 17.98 | 18.01 | 00:00:00 | | 2014-12-31 | 3,073,100 | 18.02 | 18.10 | 17.90 | 17.91 | 00:00:00 | | 2015-01-02 | 5,452,600 | 18.04 | 18.16 | 17.74 | 17.93 | 00:00:00 | | 2015-01-05 | 10,365,000 | 17.84 | 17.96 | 17.66 | 17.76 | 00:00:00 | | 2015-01-06 | 10,353,400 | 17.73 | 17.94 | 17.56 | 17.73 | 00:00:00 | | 2015-01-07 | 6,952,500 | 17.86 | 17.86 | 17.48 | 17.56 | 00:00:00 | | 2015-01-08 | 7,824,200 | 17.71 | 18.13 | 17.70 | 17.91 | 00:00:00 | | 2015-01-09 | 4,654,000 | 17.91 | 18.05 | 17.73 | 17.93 | 00:00:00 | | 2015-01-12 | 3,541,900 | 17.94 | 18.02 | 17.73 | 17.82 | 00:00:00 | | 2015-01-13 | 3,801,500 | 17.95 | 18.10 | 17.67 | 17.80 | 00:00:00 | | 2015-01-14 | 6,795,000 | 17.49 | 17.57 | 17.16 | 17.27 | 00:00:00 | | 2015-01-15 | 6,082,200 | 17.22 | 17.37 | 16.91 | 17.00 | 00:00:00 | | 2015-01-16 | 5,626,500 | 16.95 | 17.22 | 16.92 | 17.22 | 00:00:00 | | 2015-01-20 | 4,520,000 | 17.26 | 17.39 | 17.00 | 17.01 | 00:00:00 | | 2015-01-21 | 4,179,600 | 16.92 | 17.20 | 16.89 | 17.16 | 00:00:00 | | 2015-01-22 | 3,329,200 | 17.27 | 17.65 | 17.13 | 17.60 | 00:00:00 | | 2015-01-23 | 4,648,000 | 17.63 | 17.70 | 17.47 | 17.61 | 00:00:00 | | 2015-01-26 | 3,654,900 | 17.62 | 17.74 | 17.43 | 17.72 | 00:00:00 | | 2015-01-27 | 3,791,900 | 17.53 | 17.53 | 17.29 | 17.37 | 00:00:00 | | 2015-01-28 | 4,404,900 | 17.47 | 17.48 | 16.93 | 16.96 | 00:00:00 | | 2015-01-29 | 3,070,200 | 16.98 | 17.14 | 16.87 | 17.13 | 00:00:00 | | 2015-01-30 | 7,602,400 | 16.98 | 17.20 | 16.81 | 17.00 | 00:00:00 | | 2015-02-02 | 7,951,200 | 16.73 | 17.43 | 16.73 | 17.41 | 00:00:00 | | 2015-02-03 | 4,324,100 | 17.47 | 17.69 | 17.34 | 17.69 | 00:00:00 | | 2015-02-04 | 4,947,000 | 17.60 | 17.85 | 17.58 | 17.69 | 00:00:00 | | 2015-02-05 | 3,993,500 | 17.76 | 17.95 | 17.69 | 17.88 | 00:00:00 | | 2015-02-06 | 6,126,700 | 17.91 | 18.00 | 17.63 | 17.73 | 00:00:00 | | 2015-02-09 | 6,155,500 | 17.65 | 17.78 | 17.51 | 17.62 | 00:00:00 | | 2015-02-10 | 16,769,400 | 17.63 | 18.53 | 17.30 | 18.40 | 00:00:00 | | 2015-02-11 | 20,201,500 | 18.05 | 18.68 | 17.25 | 18.30 | 00:00:00 | | 2015-02-12 | 9,781,200 | 18.41 | 18.57 | 18.28 | 18.31 | 00:00:00 | | 2015-02-13 | 9,754,300 | 18.34 | 19.02 | 18.32 | 19.02 | 00:00:00 | | 2015-02-17 | 11,242,300 | 18.99 | 19.30 | 18.99 | 19.30 | 00:00:00 | | 2015-02-18 | 6,357,900 | 19.26 | 19.41 | 19.21 | 19.30 | 00:00:00 | | 2015-02-19 | 4,790,700 | 19.26 | 19.33 | 19.18 | 19.27 | 00:00:00 | | 2015-02-20 | 5,116,700 | 19.19 | 19.53 | 19.14 | 19.45 | 00:00:00 | | 2015-02-23 | 6,664,300 | 19.43 | 19.45 | 19.16 | 19.27 | 00:00:00 | | 2015-02-24 | 3,998,400 | 19.24 | 19.39 | 19.08 | 19.33 | 00:00:00 | | 2015-02-25 | 4,947,300 | 19.35 | 19.67 | 19.29 | 19.60 | 00:00:00 | | 2015-02-26 | 5,283,500 | 19.61 | 19.74 | 19.47 | 19.59 | 00:00:00 | | 2015-02-27 | 4,560,300 | 19.49 | 19.73 | 19.49 | 19.52 | 00:00:00 | | 2015-03-02 | 7,242,900 | 19.51 | 20.10 | 19.50 | 20.04 | 00:00:00 | | 2015-03-03 | 6,337,200 | 19.97 | 20.03 | 19.57 | 19.72 | 00:00:00 | | 2015-03-04 | 3,317,700 | 19.63 | 19.74 | 19.57 | 19.65 | 00:00:00 | | 2015-03-05 | 5,567,900 | 19.65 | 19.65 | 19.38 | 19.49 | 00:00:00 | | 2015-03-06 | 5,318,100 | 19.43 | 19.66 | 19.41 | 19.45 | 00:00:00 | | 2015-03-09 | 4,103,400 | 19.44 | 19.63 | 19.42 | 19.57 | 00:00:00 | | 2015-03-10 | 5,824,100 | 19.39 | 19.46 | 19.27 | 19.38 | 00:00:00 | | 2015-03-11 | 7,964,700 | 19.38 | 19.49 | 19.23 | 19.28 | 00:00:00 | | 2015-03-12 | 4,933,000 | 19.41 | 19.63 | 19.41 | 19.58 | 00:00:00 | | 2015-03-13 | 5,039,700 | 19.43 | 19.57 | 19.30 | 19.51 | 00:00:00 | | 2015-03-16 | 4,419,900 | 19.56 | 19.63 | 19.49 | 19.61 | 00:00:00 | | 2015-03-17 | 9,166,400 | 19.60 | 19.64 | 19.29 | 19.30 | 00:00:00 | | 2015-03-18 | 11,123,900 | 19.27 | 19.48 | 18.72 | 19.35 | 00:00:00 | | 2015-03-19 | 4,610,300 | 19.33 | 19.41 | 19.08 | 19.25 | 00:00:00 | | 2015-03-20 | 15,163,400 | 19.35 | 19.38 | 19.09 | 19.20 | 00:00:00 | | 2015-03-23 | 8,551,300 | 19.24 | 20.07 | 19.24 | 19.75 | 00:00:00 | | 2015-03-24 | 5,528,300 | 19.71 | 19.87 | 19.68 | 19.72 | 00:00:00 | | 2015-03-25 | 6,449,400 | 19.74 | 19.84 | 19.38 | 19.39 | 00:00:00 | | 2015-03-26 | 5,162,700 | 19.35 | 19.50 | 19.32 | 19.39 | 00:00:00 | | 2015-03-27 | 6,653,600 | 19.33 | 19.75 | 19.32 | 19.70 | 00:00:00 | | 2015-03-30 | 9,452,600 | 19.91 | 20.44 | 19.91 | 20.40 | 00:00:00 | | 2015-03-31 | 12,186,700 | 20.29 | 20.87 | 20.25 | 20.81 | 00:00:00 | | 2015-04-01 | 7,521,500 | 20.74 | 20.75 | 20.40 | 20.56 | 00:00:00 | | 2015-04-02 | 8,877,300 | 20.52 | 21.04 | 20.48 | 20.91 | 00:00:00 | | 2015-04-06 | 9,322,200 | 20.22 | 20.67 | 20.12 | 20.24 | 00:00:00 | | 2015-04-07 | 6,663,100 | 20.17 | 20.33 | 20.02 | 20.08 | 00:00:00 | | 2015-04-08 | 6,862,000 | 20.15 | 20.61 | 20.14 | 20.57 | 00:00:00 | | 2015-04-09 | 4,450,100 | 20.54 | 20.70 | 20.41 | 20.62 | 00:00:00 | | 2015-04-10 | 2,957,600 | 20.57 | 20.70 | 20.54 | 20.62 | 00:00:00 | | 2015-04-13 | 4,412,900 | 20.60 | 20.71 | 20.50 | 20.50 | 00:00:00 | | 2015-04-14 | 4,736,100 | 20.48 | 20.70 | 20.37 | 20.65 | 00:00:00 | | 2015-04-15 | 5,065,200 | 20.71 | 20.84 | 20.60 | 20.79 | 00:00:00 | | 2015-04-16 | 4,784,200 | 20.72 | 20.82 | 20.60 | 20.74 | 00:00:00 | | 2015-04-17 | 5,265,500 | 20.59 | 20.68 | 20.36 | 20.63 | 00:00:00 | | 2015-04-20 | 3,465,800 | 20.69 | 20.84 | 20.65 | 20.73 | 00:00:00 | | 2015-04-21 | 3,373,000 | 20.77 | 20.89 | 20.66 | 20.70 | 00:00:00 | | 2015-04-22 | 4,284,700 | 20.74 | 20.84 | 20.62 | 20.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
