|
 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 | | 2008-02-27 | 4,530,200 | 21.42 | 21.90 | 21.34 | 21.63 | 00:00:00 | | 2008-02-28 | 3,508,300 | 21.31 | 21.60 | 21.12 | 21.29 | 00:00:00 | | 2008-02-29 | 4,671,800 | 21.10 | 21.16 | 20.73 | 20.80 | 00:00:00 | | 2008-03-03 | 5,830,900 | 20.91 | 21.21 | 20.75 | 21.12 | 00:00:00 | | 2008-03-04 | 8,742,400 | 20.85 | 21.66 | 20.69 | 21.57 | 00:00:00 | | 2008-03-05 | 7,518,400 | 21.75 | 22.26 | 21.53 | 22.19 | 00:00:00 | | 2008-03-06 | 8,236,600 | 22.07 | 22.17 | 21.27 | 21.76 | 00:00:00 | | 2008-03-07 | 6,170,800 | 21.54 | 21.70 | 21.09 | 21.28 | 00:00:00 | | 2008-03-10 | 4,957,400 | 21.28 | 21.28 | 20.73 | 20.97 | 00:00:00 | | 2008-03-11 | 4,642,200 | 21.04 | 21.81 | 20.81 | 21.78 | 00:00:00 | | 2008-03-12 | 3,516,000 | 21.79 | 22.00 | 21.13 | 21.14 | 00:00:00 | | 2008-03-13 | 6,478,800 | 20.81 | 21.22 | 20.61 | 21.08 | 00:00:00 | | 2008-03-14 | 4,874,000 | 21.20 | 21.28 | 20.42 | 20.62 | 00:00:00 | | 2008-03-17 | 8,096,600 | 20.09 | 20.62 | 19.18 | 20.41 | 00:00:00 | | 2008-03-18 | 4,321,100 | 20.84 | 21.75 | 20.84 | 21.70 | 00:00:00 | | 2008-03-19 | 5,516,000 | 22.00 | 22.47 | 21.79 | 21.94 | 00:00:00 | | 2008-03-20 | 5,074,800 | 21.99 | 22.23 | 21.35 | 21.95 | 00:00:00 | | 2008-03-24 | 2,703,500 | 22.00 | 22.36 | 21.74 | 22.07 | 00:00:00 | | 2008-03-25 | 5,625,700 | 22.06 | 22.26 | 21.70 | 21.80 | 00:00:00 | | 2008-03-26 | 6,207,300 | 21.77 | 21.77 | 21.10 | 21.18 | 00:00:00 | | 2008-03-27 | 4,087,500 | 21.19 | 21.25 | 20.65 | 20.89 | 00:00:00 | | 2008-03-28 | 2,756,300 | 21.22 | 21.26 | 20.90 | 20.98 | 00:00:00 | | 2008-03-31 | 3,498,100 | 20.98 | 21.39 | 20.95 | 21.27 | 00:00:00 | | 2008-04-01 | 4,061,100 | 21.72 | 21.72 | 21.19 | 21.50 | 00:00:00 | | 2008-04-02 | 3,611,500 | 21.56 | 21.75 | 21.28 | 21.40 | 00:00:00 | | 2008-04-03 | 4,352,600 | 21.23 | 21.31 | 20.88 | 21.04 | 00:00:00 | | 2008-04-04 | 2,734,200 | 21.03 | 21.20 | 20.72 | 20.77 | 00:00:00 | | 2008-04-07 | 3,842,700 | 20.89 | 21.45 | 20.89 | 21.06 | 00:00:00 | | 2008-04-08 | 3,117,200 | 21.07 | 21.29 | 20.80 | 21.00 | 00:00:00 | | 2008-04-09 | 3,409,700 | 21.05 | 21.29 | 20.80 | 20.82 | 00:00:00 | | 2008-04-10 | 5,364,400 | 20.78 | 20.88 | 19.86 | 20.59 | 00:00:00 | | 2008-04-11 | 4,408,700 | 20.45 | 20.50 | 20.12 | 20.28 | 00:00:00 | | 2008-04-14 | 3,621,800 | 20.23 | 20.37 | 19.89 | 20.02 | 00:00:00 | | 2008-04-15 | 3,509,800 | 20.11 | 20.59 | 20.07 | 20.54 | 00:00:00 | | 2008-04-16 | 3,868,900 | 20.68 | 21.13 | 20.59 | 21.11 | 00:00:00 | | 2008-04-17 | 2,263,700 | 21.01 | 21.34 | 20.99 | 21.13 | 00:00:00 | | 2008-04-18 | 6,839,800 | 21.34 | 21.50 | 20.36 | 20.56 | 00:00:00 | | 2008-04-21 | 3,572,400 | 20.33 | 21.34 | 20.33 | 21.16 | 00:00:00 | | 2008-04-22 | 7,658,100 | 20.65 | 22.26 | 20.65 | 22.00 | 00:00:00 | | 2008-04-23 | 5,822,500 | 22.14 | 22.60 | 22.10 | 22.50 | 00:00:00 | | 2008-04-24 | 7,004,500 | 22.49 | 23.43 | 22.49 | 23.26 | 00:00:00 | | 2008-04-25 | 4,953,000 | 23.33 | 23.33 | 22.71 | 23.06 | 00:00:00 | | 2008-04-28 | 4,514,600 | 22.97 | 23.44 | 22.96 | 23.23 | 00:00:00 | | 2008-04-29 | 3,911,900 | 23.15 | 23.37 | 22.87 | 23.01 | 00:00:00 | | 2008-04-30 | 4,307,800 | 23.10 | 23.24 | 22.94 | 23.00 | 00:00:00 | | 2008-05-01 | 5,357,000 | 23.00 | 23.65 | 23.00 | 23.64 | 00:00:00 | | 2008-05-02 | 4,696,800 | 23.61 | 23.75 | 22.98 | 23.35 | 00:00:00 | | 2008-05-05 | 2,882,900 | 23.22 | 23.56 | 22.81 | 23.30 | 00:00:00 | | 2008-05-06 | 3,671,400 | 23.09 | 23.14 | 22.73 | 23.10 | 00:00:00 | | 2008-05-07 | 3,474,300 | 23.09 | 23.28 | 22.68 | 22.74 | 00:00:00 | | 2008-05-08 | 4,622,000 | 22.89 | 23.43 | 22.74 | 23.22 | 00:00:00 | | 2008-05-09 | 3,539,900 | 22.83 | 23.16 | 22.58 | 22.97 | 00:00:00 | | 2008-05-12 | 2,687,900 | 23.07 | 23.24 | 22.94 | 23.10 | 00:00:00 | | 2008-05-13 | 4,849,500 | 23.05 | 23.94 | 23.03 | 23.90 | 00:00:00 | | 2008-05-14 | 4,197,600 | 23.96 | 23.96 | 23.54 | 23.59 | 00:00:00 | | 2008-05-15 | 2,533,800 | 23.56 | 23.63 | 23.20 | 23.40 | 00:00:00 | | 2008-05-16 | 3,427,500 | 23.39 | 23.50 | 22.93 | 23.42 | 00:00:00 | | 2008-05-19 | 3,703,000 | 23.38 | 23.97 | 23.32 | 23.76 | 00:00:00 | | 2008-05-20 | 3,119,700 | 23.60 | 23.72 | 23.42 | 23.62 | 00:00:00 | | 2008-05-21 | 5,706,700 | 23.53 | 23.96 | 23.25 | 23.30 | 00:00:00 | | 2008-05-22 | 2,885,700 | 23.39 | 23.52 | 23.09 | 23.25 | 00:00:00 | | 2008-05-23 | 5,042,400 | 23.19 | 23.32 | 22.46 | 22.72 | 00:00:00 | | 2008-05-27 | 3,941,600 | 22.85 | 23.39 | 22.84 | 23.14 | 00:00:00 | | 2008-05-28 | 4,372,600 | 23.18 | 23.41 | 22.88 | 23.35 | 00:00:00 | | 2008-05-29 | 4,837,500 | 23.35 | 23.60 | 22.77 | 22.90 | 00:00:00 | | 2008-05-30 | 6,280,800 | 22.83 | 23.70 | 22.83 | 23.64 | 00:00:00 | | 2008-06-02 | 4,632,700 | 23.59 | 23.60 | 23.01 | 23.32 | 00:00:00 | | 2008-06-03 | 7,984,500 | 23.37 | 24.18 | 23.37 | 23.95 | 00:00:00 | | 2008-06-04 | 5,335,000 | 23.71 | 23.71 | 22.98 | 23.35 | 00:00:00 | | 2008-06-05 | 3,949,700 | 23.39 | 23.89 | 23.35 | 23.77 | 00:00:00 | | 2008-06-06 | 4,817,300 | 23.41 | 23.59 | 22.90 | 22.93 | 00:00:00 | | 2008-06-09 | 3,679,900 | 22.91 | 23.42 | 22.91 | 23.13 | 00:00:00 | | 2008-06-10 | 4,622,900 | 22.92 | 23.87 | 22.91 | 23.71 | 00:00:00 | | 2008-06-11 | 3,235,300 | 23.47 | 23.71 | 23.15 | 23.19 | 00:00:00 | | 2008-06-12 | 5,551,100 | 23.27 | 24.00 | 23.27 | 23.76 | 00:00:00 | | 2008-06-13 | 3,183,600 | 23.87 | 24.03 | 23.65 | 24.03 | 00:00:00 | | 2008-06-16 | 7,777,500 | 23.58 | 23.58 | 22.66 | 23.52 | 00:00:00 | | 2008-06-17 | 4,310,400 | 23.60 | 23.78 | 23.07 | 23.14 | 00:00:00 | | 2008-06-18 | 4,186,400 | 23.03 | 23.46 | 22.89 | 22.90 | 00:00:00 | | 2008-06-19 | 5,487,300 | 22.78 | 23.33 | 22.37 | 23.16 | 00:00:00 | | 2008-06-20 | 23,283,800 | 24.35 | 25.49 | 24.08 | 25.10 | 00:00:00 | | 2008-06-23 | 15,047,600 | 25.39 | 26.15 | 25.33 | 25.89 | 00:00:00 | | 2008-06-24 | 6,900,900 | 25.75 | 25.96 | 25.06 | 25.16 | 00:00:00 | | 2008-06-25 | 7,218,600 | 25.32 | 26.01 | 25.31 | 25.63 | 00:00:00 | | 2008-06-26 | 7,461,400 | 25.39 | 25.44 | 24.75 | 24.75 | 00:00:00 | | 2008-06-27 | 8,513,600 | 24.73 | 25.33 | 24.59 | 25.19 | 00:00:00 | | 2008-06-30 | 9,743,500 | 25.19 | 25.48 | 24.58 | 24.72 | 00:00:00 | | 2008-07-01 | 9,504,600 | 24.45 | 25.50 | 24.36 | 24.83 | 00:00:00 | | 2008-07-02 | 13,209,100 | 24.90 | 24.91 | 23.52 | 23.89 | 00:00:00 | | 2008-07-03 | 5,569,800 | 24.05 | 24.13 | 23.20 | 23.33 | 00:00:00 | | 2008-07-07 | 6,568,900 | 23.44 | 24.07 | 23.28 | 23.65 | 00:00:00 | | 2008-07-08 | 8,423,300 | 23.65 | 24.40 | 22.90 | 24.28 | 00:00:00 | | 2008-07-09 | 9,350,300 | 24.60 | 24.68 | 23.49 | 23.52 | 00:00:00 | | 2008-07-10 | 7,191,700 | 23.48 | 24.13 | 23.46 | 24.07 | 00:00:00 | | 2008-07-11 | 7,972,800 | 23.98 | 24.38 | 23.47 | 24.04 | 00:00:00 | | 2008-07-14 | 5,408,800 | 24.37 | 24.46 | 23.75 | 24.18 | 00:00:00 | | 2008-07-15 | 7,841,200 | 24.00 | 25.12 | 24.00 | 24.67 | 00:00:00 | | 2008-07-16 | 6,538,300 | 24.75 | 25.32 | 24.45 | 25.11 | 00:00:00 | | 2008-07-17 | 6,421,400 | 25.20 | 25.60 | 24.75 | 25.32 | 00:00:00 | | 2008-07-18 | 8,908,100 | 25.39 | 25.97 | 25.09 | 25.86 | 00:00:00 | | 2008-07-21 | 6,076,500 | 25.78 | 25.93 | 24.92 | 25.07 | 00:00:00 | | 2008-07-22 | 23,122,800 | 25.63 | 27.84 | 25.61 | 27.23 | 00:00:00 | | 2008-07-23 | 11,090,500 | 27.37 | 27.80 | 27.30 | 27.78 | 00:00:00 | | 2008-07-24 | 10,433,100 | 27.63 | 27.80 | 27.44 | 27.56 | 00:00:00 | | 2008-07-25 | 8,229,700 | 27.63 | 27.78 | 27.02 | 27.41 | 00:00:00 | | 2008-07-28 | 8,400,600 | 27.28 | 27.43 | 27.07 | 27.32 | 00:00:00 | | 2008-07-29 | 8,169,100 | 27.37 | 27.58 | 26.68 | 26.99 | 00:00:00 | | 2008-07-30 | 8,312,100 | 27.18 | 28.10 | 27.18 | 28.03 | 00:00:00 | | 2008-07-31 | 7,955,500 | 28.07 | 28.07 | 27.24 | 27.64 | 00:00:00 | | 2008-08-01 | 4,283,600 | 27.12 | 28.05 | 27.09 | 27.57 | 00:00:00 | | 2008-08-04 | 3,754,300 | 27.60 | 27.67 | 27.00 | 27.28 | 00:00:00 | | 2008-08-05 | 6,968,700 | 27.45 | 28.23 | 27.11 | 27.24 | 00:00:00 | | 2008-08-06 | 6,681,700 | 27.19 | 27.55 | 26.77 | 26.95 | 00:00:00 | | 2008-08-07 | 5,715,000 | 26.79 | 27.00 | 26.58 | 26.72 | 00:00:00 | | 2008-08-08 | 5,960,400 | 26.39 | 27.09 | 26.36 | 26.84 | 00:00:00 | | 2008-08-11 | 7,920,700 | 26.77 | 27.11 | 26.72 | 26.93 | 00:00:00 | | 2008-08-12 | 5,446,200 | 26.77 | 27.08 | 26.60 | 26.96 | 00:00:00 | | 2008-08-13 | 5,704,500 | 26.87 | 27.53 | 26.74 | 27.34 | 00:00:00 | | 2008-08-14 | 6,160,200 | 26.99 | 28.03 | 26.93 | 27.77 | 00:00:00 | | 2008-08-15 | 7,725,200 | 27.89 | 28.62 | 27.45 | 28.35 | 00:00:00 | | 2008-08-18 | 4,561,800 | 28.43 | 28.50 | 28.10 | 28.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
