|
 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 2024-05-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-04-06 | 4,013,952 | 19.02 | 19.11 | 18.46 | 18.65 | 00:00:00 | | 2018-04-09 | 3,267,026 | 18.74 | 18.92 | 18.68 | 18.71 | 00:00:00 | | 2018-04-10 | 3,872,060 | 18.93 | 19.09 | 18.87 | 19.04 | 00:00:00 | | 2018-04-11 | 3,185,573 | 18.93 | 19.11 | 18.86 | 18.92 | 00:00:00 | | 2018-04-12 | 2,038,591 | 19.03 | 19.08 | 18.92 | 19.01 | 00:00:00 | | 2018-04-13 | 2,712,351 | 19.13 | 19.13 | 18.82 | 18.88 | 00:00:00 | | 2018-04-16 | 4,939,330 | 18.93 | 19.15 | 18.93 | 19.14 | 00:00:00 | | 2018-04-17 | 4,406,459 | 19.23 | 19.46 | 19.18 | 19.41 | 00:00:00 | | 2018-04-18 | 3,604,984 | 19.46 | 19.51 | 19.35 | 19.37 | 00:00:00 | | 2018-04-19 | 3,261,552 | 19.38 | 19.54 | 19.27 | 19.41 | 00:00:00 | | 2018-04-20 | 2,998,324 | 19.41 | 19.45 | 19.01 | 19.08 | 00:00:00 | | 2018-04-23 | 2,609,688 | 19.11 | 19.24 | 19.01 | 19.14 | 00:00:00 | | 2018-04-24 | 3,915,891 | 19.27 | 19.33 | 18.91 | 19.02 | 00:00:00 | | 2018-04-25 | 3,673,358 | 19.01 | 19.23 | 18.93 | 19.15 | 00:00:00 | | 2018-04-26 | 4,490,642 | 19.26 | 19.62 | 19.16 | 19.58 | 00:00:00 | | 2018-04-27 | 3,092,559 | 19.64 | 19.64 | 19.30 | 19.34 | 00:00:00 | | 2018-04-30 | 5,153,104 | 19.41 | 19.77 | 19.33 | 19.75 | 00:00:00 | | 2018-05-01 | 7,472,274 | 19.70 | 20.10 | 19.61 | 19.91 | 00:00:00 | | 2018-05-02 | 7,339,545 | 20.13 | 20.32 | 19.21 | 19.25 | 00:00:00 | | 2018-05-03 | 5,418,600 | 19.13 | 19.42 | 19.03 | 19.40 | 00:00:00 | | 2018-05-04 | 4,795,005 | 19.28 | 19.70 | 19.13 | 19.61 | 00:00:00 | | 2018-05-07 | 6,751,537 | 19.66 | 19.83 | 19.48 | 19.78 | 00:00:00 | | 2018-05-08 | 3,916,299 | 19.71 | 19.85 | 19.60 | 19.72 | 00:00:00 | | 2018-05-09 | 3,620,043 | 19.76 | 19.96 | 19.71 | 19.92 | 00:00:00 | | 2018-05-10 | 2,827,015 | 19.92 | 20.11 | 19.86 | 20.06 | 00:00:00 | | 2018-05-11 | 3,864,008 | 20.03 | 20.03 | 19.83 | 19.88 | 00:00:00 | | 2018-05-14 | 5,085,862 | 19.91 | 19.95 | 19.64 | 19.75 | 00:00:00 | | 2018-05-15 | 3,652,334 | 19.62 | 20.03 | 19.56 | 20.03 | 00:00:00 | | 2018-05-16 | 4,001,701 | 20.03 | 20.25 | 19.92 | 20.02 | 00:00:00 | | 2018-05-17 | 3,845,350 | 20.02 | 20.15 | 19.94 | 20.11 | 00:00:00 | | 2018-05-18 | 3,196,061 | 20.05 | 20.21 | 19.99 | 20.09 | 00:00:00 | | 2018-05-21 | 3,039,876 | 20.20 | 20.24 | 20.05 | 20.14 | 00:00:00 | | 2018-05-22 | 4,248,272 | 20.15 | 20.29 | 20.15 | 20.20 | 00:00:00 | | 2018-05-23 | 3,221,434 | 20.07 | 20.21 | 20.02 | 20.12 | 00:00:00 | | 2018-05-24 | 4,319,090 | 20.08 | 20.17 | 19.85 | 20.06 | 00:00:00 | | 2018-05-25 | 3,052,193 | 20.02 | 20.14 | 19.90 | 20.00 | 00:00:00 | | 2018-05-29 | 4,505,241 | 19.86 | 19.99 | 19.61 | 19.70 | 00:00:00 | | 2018-05-30 | 734,200 | 19.83 | 19.98 | 19.78 | 19.94 | 00:00:00 | | 2018-05-31 | 5,190,241 | 19.96 | 19.99 | 19.84 | 19.89 | 00:00:00 | | 2018-06-01 | 3,485,940 | 20.00 | 20.22 | 19.98 | 20.06 | 00:00:00 | | 2018-06-04 | 3,227,862 | 20.11 | 20.44 | 20.09 | 20.36 | 00:00:00 | | 2018-06-05 | 9,625,985 | 20.44 | 20.82 | 20.40 | 20.62 | 00:00:00 | | 2018-06-06 | 3,542,953 | 20.69 | 20.95 | 20.59 | 20.95 | 00:00:00 | | 2018-06-07 | 3,698,441 | 20.94 | 21.04 | 20.68 | 20.78 | 00:00:00 | | 2018-06-08 | 4,232,592 | 20.75 | 20.92 | 20.65 | 20.81 | 00:00:00 | | 2018-06-11 | 6,489,556 | 20.82 | 20.96 | 20.77 | 20.89 | 00:00:00 | | 2018-06-12 | 4,685,837 | 20.91 | 21.17 | 20.90 | 21.10 | 00:00:00 | | 2018-06-13 | 3,832,982 | 21.10 | 21.12 | 20.89 | 20.97 | 00:00:00 | | 2018-06-14 | 4,724,924 | 20.89 | 21.13 | 20.65 | 20.66 | 00:00:00 | | 2018-06-15 | 5,742,801 | 20.64 | 20.72 | 20.42 | 20.69 | 00:00:00 | | 2018-06-18 | 3,977,505 | 20.59 | 20.91 | 20.59 | 20.76 | 00:00:00 | | 2018-06-19 | 5,695,828 | 20.58 | 21.04 | 20.55 | 21.00 | 00:00:00 | | 2018-06-20 | 7,243,495 | 21.01 | 21.37 | 21.00 | 21.18 | 00:00:00 | | 2018-06-21 | 2,932,332 | 21.22 | 21.37 | 21.04 | 21.08 | 00:00:00 | | 2018-06-22 | 6,312,716 | 21.19 | 21.27 | 21.10 | 21.14 | 00:00:00 | | 2018-06-25 | 3,934,081 | 21.00 | 21.02 | 20.64 | 20.78 | 00:00:00 | | 2018-06-26 | 4,446,865 | 20.80 | 20.87 | 20.61 | 20.62 | 00:00:00 | | 2018-06-27 | 4,178,093 | 20.66 | 20.73 | 20.30 | 20.31 | 00:00:00 | | 2018-06-28 | 4,466,928 | 20.24 | 20.40 | 20.12 | 20.30 | 00:00:00 | | 2018-06-29 | 3,382,014 | 20.32 | 20.48 | 20.24 | 20.33 | 00:00:00 | | 2018-07-02 | 3,034,841 | 20.23 | 20.45 | 20.12 | 20.44 | 00:00:00 | | 2018-07-03 | 2,162,525 | 20.50 | 20.53 | 20.09 | 20.11 | 00:00:00 | | 2018-07-05 | 4,133,913 | 20.16 | 20.34 | 19.99 | 20.30 | 00:00:00 | | 2018-07-06 | 3,276,995 | 20.31 | 20.46 | 20.21 | 20.25 | 00:00:00 | | 2018-07-09 | 3,815,162 | 20.26 | 20.38 | 20.17 | 20.30 | 00:00:00 | | 2018-07-10 | 3,292,442 | 20.28 | 20.49 | 20.26 | 20.44 | 00:00:00 | | 2018-07-11 | 2,454,382 | 20.38 | 20.50 | 20.30 | 20.30 | 00:00:00 | | 2018-07-12 | 2,319,745 | 20.41 | 20.46 | 20.19 | 20.41 | 00:00:00 | | 2018-07-13 | 2,668,803 | 20.41 | 20.43 | 20.25 | 20.36 | 00:00:00 | | 2018-07-16 | 2,412,824 | 20.37 | 20.46 | 20.17 | 20.27 | 00:00:00 | | 2018-07-17 | 3,899,661 | 20.04 | 20.47 | 20.04 | 20.40 | 00:00:00 | | 2018-07-18 | 5,118,380 | 20.35 | 20.42 | 19.99 | 20.16 | 00:00:00 | | 2018-07-19 | 3,821,788 | 20.11 | 20.31 | 20.09 | 20.29 | 00:00:00 | | 2018-07-20 | 2,745,067 | 20.28 | 20.36 | 20.21 | 20.28 | 00:00:00 | | 2018-07-23 | 2,247,844 | 20.28 | 20.32 | 20.20 | 20.21 | 00:00:00 | | 2018-07-24 | 4,437,377 | 20.28 | 20.32 | 20.09 | 20.22 | 00:00:00 | | 2018-07-25 | 3,462,371 | 20.18 | 20.41 | 20.15 | 20.39 | 00:00:00 | | 2018-07-26 | 2,441,645 | 20.37 | 20.60 | 20.31 | 20.40 | 00:00:00 | | 2018-07-27 | 2,397,018 | 20.42 | 20.51 | 20.13 | 20.26 | 00:00:00 | | 2018-07-30 | 3,714,075 | 20.26 | 20.27 | 19.92 | 20.11 | 00:00:00 | | 2018-07-31 | 5,598,071 | 20.14 | 20.23 | 19.97 | 20.16 | 00:00:00 | | 2018-08-01 | 5,025,431 | 20.15 | 20.41 | 19.99 | 20.15 | 00:00:00 | | 2018-08-02 | 8,278,217 | 20.11 | 20.80 | 20.06 | 20.59 | 00:00:00 | | 2018-08-03 | 15,753,929 | 19.51 | 19.84 | 19.11 | 19.40 | 00:00:00 | | 2018-08-06 | 9,558,453 | 19.38 | 19.46 | 18.95 | 19.08 | 00:00:00 | | 2018-08-07 | 7,536,164 | 19.07 | 19.35 | 19.07 | 19.17 | 00:00:00 | | 2018-08-08 | 5,381,605 | 19.19 | 19.27 | 19.12 | 19.15 | 00:00:00 | | 2018-08-09 | 3,612,345 | 19.15 | 19.21 | 18.89 | 18.92 | 00:00:00 | | 2018-08-10 | 4,367,237 | 18.80 | 18.92 | 18.73 | 18.84 | 00:00:00 | | 2018-08-13 | 3,684,178 | 18.85 | 18.85 | 18.56 | 18.75 | 00:00:00 | | 2018-08-14 | 3,855,938 | 18.77 | 18.91 | 18.72 | 18.81 | 00:00:00 | | 2018-08-15 | 6,612,514 | 18.72 | 19.03 | 18.67 | 18.90 | 00:00:00 | | 2018-08-16 | 5,382,411 | 19.01 | 19.14 | 18.82 | 18.86 | 00:00:00 | | 2018-08-17 | 5,583,185 | 18.78 | 19.20 | 18.78 | 18.91 | 00:00:00 | | 2018-08-20 | 3,985,244 | 18.92 | 19.10 | 18.88 | 18.97 | 00:00:00 | | 2018-08-21 | 3,760,559 | 18.99 | 19.08 | 18.84 | 18.89 | 00:00:00 | | 2018-08-22 | 3,214,466 | 18.88 | 19.12 | 18.84 | 18.97 | 00:00:00 | | 2018-08-23 | 3,229,165 | 19.00 | 19.06 | 18.80 | 18.89 | 00:00:00 | | 2018-08-24 | 3,039,464 | 18.93 | 18.93 | 18.77 | 18.82 | 00:00:00 | | 2018-08-27 | 4,552,517 | 18.87 | 18.93 | 18.72 | 18.84 | 00:00:00 | | 2018-08-28 | 3,432,065 | 18.85 | 18.97 | 18.76 | 18.81 | 00:00:00 | | 2018-08-29 | 3,023,674 | 18.79 | 18.99 | 18.76 | 18.89 | 00:00:00 | | 2018-08-30 | 3,794,063 | 18.85 | 18.99 | 18.74 | 18.80 | 00:00:00 | | 2018-08-31 | 3,936,880 | 18.74 | 19.00 | 18.72 | 18.92 | 00:00:00 | | 2018-09-04 | 3,391,127 | 18.93 | 18.99 | 18.80 | 18.86 | 00:00:00 | | 2018-09-05 | 5,250,729 | 18.78 | 18.83 | 18.56 | 18.71 | 00:00:00 | | 2018-09-06 | 4,784,377 | 18.69 | 19.02 | 18.69 | 18.96 | 00:00:00 | | 2018-09-07 | 2,903,056 | 18.91 | 18.98 | 18.84 | 18.89 | 00:00:00 | | 2018-09-10 | 3,489,856 | 18.95 | 19.17 | 18.86 | 19.14 | 00:00:00 | | 2018-09-11 | 4,654,983 | 19.05 | 19.21 | 18.98 | 19.16 | 00:00:00 | | 2018-09-12 | 3,537,172 | 19.11 | 19.34 | 19.09 | 19.30 | 00:00:00 | | 2018-09-13 | 716,436 | 19.22 | 19.33 | 19.04 | 19.07 | 00:00:00 | | 2018-09-14 | 4,843,442 | 18.74 | 18.79 | 18.41 | 18.73 | 00:00:00 | | 2018-09-17 | 5,154,282 | 18.77 | 18.98 | 18.49 | 18.52 | 00:00:00 | | 2018-09-18 | 4,512,232 | 18.49 | 18.78 | 18.47 | 18.66 | 00:00:00 | | 2018-09-19 | 4,695,564 | 18.73 | 18.84 | 18.58 | 18.60 | 00:00:00 | | 2018-09-20 | 3,990,736 | 18.66 | 18.76 | 18.55 | 18.72 | 00:00:00 | | 2018-09-21 | 10,034,874 | 18.79 | 19.07 | 18.77 | 19.03 | 00:00:00 | | 2018-09-24 | 4,537,098 | 18.94 | 19.03 | 18.74 | 18.78 | 00:00:00 | | 2018-09-25 | 4,053,730 | 18.79 | 18.92 | 18.74 | 18.77 | 00:00:00 | | 2018-09-26 | 9,555,136 | 18.78 | 19.38 | 18.67 | 19.06 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
