|
 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 | | 2015-04-22 | 4,284,700 | 20.74 | 20.84 | 20.62 | 20.80 | 00:00:00 | | 2015-04-23 | 3,724,600 | 20.80 | 21.05 | 20.74 | 20.97 | 00:00:00 | | 2015-04-24 | 6,303,300 | 20.88 | 20.91 | 20.48 | 20.59 | 00:00:00 | | 2015-04-27 | 5,527,400 | 20.65 | 20.65 | 20.31 | 20.37 | 00:00:00 | | 2015-04-28 | 5,011,500 | 20.38 | 20.47 | 20.25 | 20.47 | 00:00:00 | | 2015-04-29 | 6,168,500 | 20.36 | 20.54 | 20.16 | 20.39 | 00:00:00 | | 2015-04-30 | 9,185,600 | 20.31 | 20.71 | 20.20 | 20.28 | 00:00:00 | | 2015-05-01 | 14,673,200 | 21.01 | 21.97 | 21.01 | 21.25 | 00:00:00 | | 2015-05-04 | 4,775,400 | 21.34 | 21.48 | 21.16 | 21.18 | 00:00:00 | | 2015-05-05 | 5,062,600 | 21.09 | 21.10 | 20.87 | 20.95 | 00:00:00 | | 2015-05-06 | 24,828,900 | 22.04 | 22.84 | 21.41 | 21.85 | 00:00:00 | | 2015-05-07 | 7,302,100 | 21.51 | 21.79 | 21.20 | 21.70 | 00:00:00 | | 2015-05-08 | 4,479,200 | 21.94 | 22.05 | 21.70 | 21.93 | 00:00:00 | | 2015-05-11 | 6,343,300 | 21.90 | 22.04 | 21.72 | 21.76 | 00:00:00 | | 2015-05-12 | 6,957,300 | 21.64 | 21.78 | 21.45 | 21.75 | 00:00:00 | | 2015-05-13 | 5,404,100 | 21.84 | 22.07 | 21.78 | 21.87 | 00:00:00 | | 2015-05-14 | 3,396,600 | 21.98 | 21.98 | 21.81 | 21.96 | 00:00:00 | | 2015-05-15 | 5,660,000 | 21.99 | 22.04 | 21.60 | 21.71 | 00:00:00 | | 2015-05-18 | 5,626,700 | 21.70 | 22.11 | 21.67 | 21.99 | 00:00:00 | | 2015-05-19 | 9,674,800 | 22.02 | 22.58 | 21.95 | 22.42 | 00:00:00 | | 2015-05-20 | 6,703,500 | 22.14 | 22.57 | 22.12 | 22.48 | 00:00:00 | | 2015-05-21 | 5,046,000 | 22.43 | 22.59 | 22.40 | 22.50 | 00:00:00 | | 2015-05-22 | 4,288,100 | 22.45 | 22.69 | 22.35 | 22.56 | 00:00:00 | | 2015-05-26 | 3,735,100 | 22.45 | 22.52 | 22.17 | 22.24 | 00:00:00 | | 2015-05-27 | 5,954,600 | 22.21 | 22.37 | 22.13 | 22.19 | 00:00:00 | | 2015-05-28 | 6,683,500 | 22.13 | 22.22 | 21.75 | 21.94 | 00:00:00 | | 2015-05-29 | 5,118,400 | 22.19 | 22.21 | 21.85 | 21.95 | 00:00:00 | | 2015-06-01 | 4,295,700 | 22.01 | 22.05 | 21.76 | 21.95 | 00:00:00 | | 2015-06-02 | 3,746,800 | 21.98 | 22.14 | 21.92 | 22.12 | 00:00:00 | | 2015-06-03 | 3,542,000 | 22.16 | 22.34 | 22.10 | 22.23 | 00:00:00 | | 2015-06-04 | 2,635,400 | 22.05 | 22.21 | 21.85 | 21.89 | 00:00:00 | | 2015-06-05 | 3,601,600 | 21.89 | 21.94 | 21.69 | 21.76 | 00:00:00 | | 2015-06-08 | 3,952,300 | 21.76 | 21.83 | 21.49 | 21.52 | 00:00:00 | | 2015-06-09 | 4,152,000 | 21.57 | 21.72 | 21.44 | 21.57 | 00:00:00 | | 2015-06-10 | 3,817,800 | 21.56 | 21.94 | 21.52 | 21.80 | 00:00:00 | | 2015-06-11 | 3,946,500 | 21.83 | 21.96 | 21.76 | 21.86 | 00:00:00 | | 2015-06-12 | 4,648,000 | 21.56 | 21.60 | 21.41 | 21.47 | 00:00:00 | | 2015-06-15 | 5,997,400 | 21.29 | 21.30 | 21.05 | 21.19 | 00:00:00 | | 2015-06-16 | 3,257,600 | 21.20 | 21.32 | 21.10 | 21.29 | 00:00:00 | | 2015-06-17 | 3,656,400 | 21.37 | 21.42 | 21.12 | 21.14 | 00:00:00 | | 2015-06-18 | 6,164,900 | 21.19 | 21.29 | 21.07 | 21.28 | 00:00:00 | | 2015-06-19 | 6,186,000 | 21.25 | 21.32 | 21.11 | 21.30 | 00:00:00 | | 2015-06-22 | 2,658,900 | 21.46 | 21.47 | 21.30 | 21.47 | 00:00:00 | | 2015-06-23 | 3,448,200 | 21.47 | 21.59 | 21.42 | 21.43 | 00:00:00 | | 2015-06-24 | 3,214,300 | 21.38 | 21.44 | 21.09 | 21.14 | 00:00:00 | | 2015-06-25 | 5,734,600 | 21.11 | 21.15 | 20.87 | 20.87 | 00:00:00 | | 2015-06-26 | 6,497,100 | 20.97 | 21.00 | 20.54 | 20.61 | 00:00:00 | | 2015-06-29 | 5,880,300 | 20.44 | 20.70 | 20.34 | 20.36 | 00:00:00 | | 2015-06-30 | 5,584,100 | 20.54 | 20.61 | 20.27 | 20.33 | 00:00:00 | | 2015-07-01 | 4,445,400 | 20.49 | 20.52 | 20.34 | 20.39 | 00:00:00 | | 2015-07-02 | 18,981,000 | 19.00 | 19.60 | 18.93 | 18.99 | 00:00:00 | | 2015-07-06 | 9,714,400 | 18.90 | 19.00 | 18.68 | 18.95 | 00:00:00 | | 2015-07-07 | 7,538,500 | 19.09 | 19.30 | 18.75 | 19.10 | 00:00:00 | | 2015-07-08 | 6,672,300 | 18.88 | 19.02 | 18.84 | 18.85 | 00:00:00 | | 2015-07-09 | 4,801,600 | 19.17 | 19.28 | 18.91 | 18.91 | 00:00:00 | | 2015-07-10 | 3,980,500 | 19.05 | 19.14 | 18.94 | 19.03 | 00:00:00 | | 2015-07-13 | 3,517,200 | 19.18 | 19.18 | 18.99 | 19.09 | 00:00:00 | | 2015-07-14 | 4,818,300 | 19.09 | 19.23 | 19.07 | 19.17 | 00:00:00 | | 2015-07-15 | 4,211,600 | 19.16 | 19.19 | 18.86 | 18.96 | 00:00:00 | | 2015-07-16 | 6,951,900 | 18.89 | 19.36 | 18.89 | 19.27 | 00:00:00 | | 2015-07-17 | 4,493,900 | 19.27 | 19.36 | 19.18 | 19.20 | 00:00:00 | | 2015-07-20 | 3,228,400 | 19.17 | 19.34 | 19.14 | 19.20 | 00:00:00 | | 2015-07-21 | 3,475,500 | 19.19 | 19.27 | 19.04 | 19.10 | 00:00:00 | | 2015-07-22 | 3,210,300 | 19.13 | 19.32 | 19.08 | 19.11 | 00:00:00 | | 2015-07-23 | 3,296,400 | 19.11 | 19.15 | 18.86 | 18.90 | 00:00:00 | | 2015-07-24 | 2,833,100 | 18.91 | 19.02 | 18.61 | 18.65 | 00:00:00 | | 2015-07-27 | 3,416,600 | 18.59 | 18.62 | 18.33 | 18.36 | 00:00:00 | | 2015-07-28 | 11,020,600 | 18.47 | 18.70 | 18.16 | 18.64 | 00:00:00 | | 2015-07-29 | 5,628,800 | 18.65 | 19.05 | 18.62 | 19.04 | 00:00:00 | | 2015-07-30 | 7,293,000 | 18.95 | 19.17 | 18.73 | 19.02 | 00:00:00 | | 2015-07-31 | 15,718,300 | 20.15 | 20.48 | 19.81 | 20.24 | 00:00:00 | | 2015-08-03 | 7,408,300 | 20.26 | 20.27 | 19.90 | 20.22 | 00:00:00 | | 2015-08-04 | 6,274,100 | 20.34 | 20.48 | 20.03 | 20.17 | 00:00:00 | | 2015-08-05 | 5,635,800 | 20.37 | 20.57 | 20.29 | 20.33 | 00:00:00 | | 2015-08-06 | 9,692,600 | 20.34 | 20.55 | 20.29 | 20.37 | 00:00:00 | | 2015-08-07 | 6,540,400 | 20.32 | 20.44 | 20.25 | 20.40 | 00:00:00 | | 2015-08-10 | 4,490,800 | 20.51 | 20.62 | 20.48 | 20.55 | 00:00:00 | | 2015-08-11 | 4,423,800 | 20.40 | 20.53 | 20.30 | 20.40 | 00:00:00 | | 2015-08-12 | 5,583,600 | 20.24 | 20.50 | 20.11 | 20.42 | 00:00:00 | | 2015-08-13 | 2,590,500 | 20.41 | 20.50 | 20.34 | 20.38 | 00:00:00 | | 2015-08-14 | 3,237,300 | 20.31 | 20.48 | 20.25 | 20.35 | 00:00:00 | | 2015-08-17 | 2,309,400 | 20.31 | 20.44 | 20.21 | 20.42 | 00:00:00 | | 2015-08-18 | 3,161,200 | 20.45 | 20.60 | 20.32 | 20.38 | 00:00:00 | | 2015-08-19 | 4,910,200 | 20.24 | 20.27 | 19.85 | 19.95 | 00:00:00 | | 2015-08-20 | 5,882,200 | 19.77 | 19.89 | 19.47 | 19.49 | 00:00:00 | | 2015-08-21 | 8,721,800 | 19.30 | 19.38 | 18.72 | 18.74 | 00:00:00 | | 2015-08-24 | 20,399,400 | 17.67 | 18.35 | 16.91 | 17.79 | 00:00:00 | | 2015-08-25 | 10,439,600 | 18.23 | 18.45 | 17.79 | 17.81 | 00:00:00 | | 2015-08-26 | 7,366,400 | 18.24 | 18.31 | 17.75 | 18.30 | 00:00:00 | | 2015-08-27 | 6,562,900 | 18.51 | 18.73 | 18.15 | 18.59 | 00:00:00 | | 2015-08-28 | 4,285,300 | 18.50 | 18.67 | 18.46 | 18.56 | 00:00:00 | | 2015-08-31 | 4,390,500 | 18.50 | 18.70 | 18.41 | 18.44 | 00:00:00 | | 2015-09-01 | 7,169,900 | 18.01 | 18.15 | 17.60 | 17.72 | 00:00:00 | | 2015-09-02 | 4,512,800 | 17.93 | 18.05 | 17.72 | 18.05 | 00:00:00 | | 2015-09-03 | 6,126,000 | 18.15 | 18.52 | 18.14 | 18.47 | 00:00:00 | | 2015-09-04 | 5,616,700 | 18.20 | 18.37 | 18.15 | 18.25 | 00:00:00 | | 2015-09-08 | 4,094,300 | 18.51 | 18.63 | 18.28 | 18.61 | 00:00:00 | | 2015-09-09 | 5,090,700 | 18.70 | 18.86 | 18.18 | 18.23 | 00:00:00 | | 2015-09-10 | 3,880,700 | 18.20 | 18.53 | 18.12 | 18.41 | 00:00:00 | | 2015-09-11 | 4,692,100 | 18.40 | 18.40 | 18.16 | 18.31 | 00:00:00 | | 2015-09-14 | 4,847,000 | 18.31 | 18.34 | 18.02 | 18.12 | 00:00:00 | | 2015-09-15 | 6,091,400 | 18.17 | 18.73 | 18.15 | 18.66 | 00:00:00 | | 2015-09-16 | 5,134,100 | 18.66 | 19.03 | 18.59 | 18.94 | 00:00:00 | | 2015-09-17 | 3,864,200 | 18.93 | 19.19 | 18.77 | 18.88 | 00:00:00 | | 2015-09-18 | 8,443,900 | 18.63 | 18.74 | 18.47 | 18.58 | 00:00:00 | | 2015-09-21 | 4,168,200 | 18.72 | 18.82 | 18.61 | 18.77 | 00:00:00 | | 2015-09-22 | 3,372,600 | 18.51 | 18.60 | 18.35 | 18.50 | 00:00:00 | | 2015-09-23 | 2,378,300 | 18.50 | 18.58 | 18.35 | 18.46 | 00:00:00 | | 2015-09-24 | 3,415,500 | 18.32 | 18.36 | 18.02 | 18.25 | 00:00:00 | | 2015-09-25 | 4,282,900 | 18.45 | 18.48 | 18.10 | 18.21 | 00:00:00 | | 2015-09-28 | 5,550,300 | 18.16 | 18.20 | 17.62 | 17.85 | 00:00:00 | | 2015-09-29 | 7,758,100 | 17.88 | 18.22 | 17.78 | 18.10 | 00:00:00 | | 2015-09-30 | 4,889,900 | 18.31 | 18.51 | 18.01 | 18.36 | 00:00:00 | | 2015-10-01 | 4,246,700 | 18.39 | 18.45 | 18.02 | 18.21 | 00:00:00 | | 2015-10-02 | 4,320,500 | 17.76 | 18.55 | 17.76 | 18.55 | 00:00:00 | | 2015-10-05 | 6,777,400 | 18.73 | 18.91 | 18.53 | 18.74 | 00:00:00 | | 2015-10-06 | 5,054,700 | 18.73 | 18.87 | 18.58 | 18.61 | 00:00:00 | | 2015-10-07 | 4,969,600 | 18.74 | 18.96 | 18.65 | 18.80 | 00:00:00 | | 2015-10-08 | 4,671,000 | 18.78 | 19.40 | 18.70 | 19.20 | 00:00:00 | | 2015-10-09 | 4,741,000 | 19.19 | 19.57 | 19.09 | 19.13 | 00:00:00 | | 2015-10-12 | 2,912,500 | 19.14 | 19.34 | 19.09 | 19.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
