|
 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 | | 2008-08-18 | 4,561,800 | 28.43 | 28.50 | 28.10 | 28.20 | 00:00:00 | | 2008-08-19 | 10,197,800 | 28.14 | 28.41 | 27.98 | 28.15 | 00:00:00 | | 2008-08-20 | 5,421,800 | 28.18 | 28.26 | 27.52 | 28.10 | 00:00:00 | | 2008-08-21 | 3,722,900 | 27.84 | 28.04 | 27.62 | 28.01 | 00:00:00 | | 2008-08-22 | 3,792,700 | 27.86 | 28.28 | 27.86 | 28.20 | 00:00:00 | | 2008-08-25 | 5,161,000 | 28.05 | 28.05 | 27.73 | 27.91 | 00:00:00 | | 2008-08-26 | 4,473,600 | 27.90 | 28.05 | 27.59 | 28.02 | 00:00:00 | | 2008-08-27 | 5,101,900 | 28.10 | 28.26 | 27.91 | 28.20 | 00:00:00 | | 2008-08-28 | 5,917,300 | 28.24 | 28.29 | 27.66 | 27.91 | 00:00:00 | | 2008-08-29 | 4,997,100 | 27.83 | 28.09 | 27.57 | 27.62 | 00:00:00 | | 2008-09-02 | 4,331,900 | 28.16 | 28.26 | 27.82 | 28.16 | 00:00:00 | | 2008-09-03 | 4,732,700 | 28.05 | 28.18 | 27.42 | 27.66 | 00:00:00 | | 2008-09-04 | 9,913,300 | 27.26 | 27.75 | 26.33 | 26.33 | 00:00:00 | | 2008-09-05 | 8,034,300 | 26.06 | 26.90 | 26.01 | 26.86 | 00:00:00 | | 2008-09-08 | 5,913,900 | 27.40 | 27.72 | 26.83 | 27.24 | 00:00:00 | | 2008-09-09 | 7,414,400 | 27.13 | 27.55 | 26.24 | 26.26 | 00:00:00 | | 2008-09-10 | 8,768,500 | 26.47 | 26.60 | 25.60 | 25.71 | 00:00:00 | | 2008-09-11 | 14,277,800 | 25.36 | 25.37 | 24.94 | 25.26 | 00:00:00 | | 2008-09-12 | 6,146,900 | 24.82 | 25.65 | 24.82 | 25.51 | 00:00:00 | | 2008-09-15 | 6,856,400 | 24.97 | 26.31 | 24.97 | 25.56 | 00:00:00 | | 2008-09-16 | 10,251,500 | 25.31 | 25.89 | 24.63 | 25.47 | 00:00:00 | | 2008-09-17 | 10,620,400 | 25.12 | 25.28 | 24.46 | 24.57 | 00:00:00 | | 2008-09-18 | 14,298,600 | 24.93 | 25.36 | 23.82 | 25.14 | 00:00:00 | | 2008-09-19 | 10,379,900 | 27.24 | 27.24 | 25.26 | 25.72 | 00:00:00 | | 2008-09-22 | 4,968,400 | 25.63 | 26.22 | 25.01 | 25.13 | 00:00:00 | | 2008-09-23 | 6,568,200 | 25.09 | 25.63 | 24.83 | 24.85 | 00:00:00 | | 2008-09-24 | 7,901,600 | 24.85 | 25.98 | 24.50 | 25.85 | 00:00:00 | | 2008-09-25 | 4,064,000 | 25.99 | 26.23 | 25.25 | 25.37 | 00:00:00 | | 2008-09-26 | 3,917,200 | 24.90 | 25.76 | 24.80 | 25.23 | 00:00:00 | | 2008-09-29 | 6,569,300 | 24.88 | 24.94 | 23.11 | 23.56 | 00:00:00 | | 2008-09-30 | 5,443,600 | 24.06 | 24.71 | 23.56 | 24.67 | 00:00:00 | | 2008-10-01 | 7,334,400 | 24.46 | 24.64 | 22.68 | 22.90 | 00:00:00 | | 2008-10-02 | 6,059,900 | 22.69 | 23.04 | 21.83 | 21.88 | 00:00:00 | | 2008-10-03 | 7,352,300 | 22.16 | 22.87 | 21.18 | 21.24 | 00:00:00 | | 2008-10-06 | 9,870,300 | 20.82 | 20.94 | 19.08 | 20.12 | 00:00:00 | | 2008-10-07 | 11,399,600 | 20.31 | 20.89 | 18.42 | 18.42 | 00:00:00 | | 2008-10-08 | 15,631,100 | 17.83 | 19.34 | 16.51 | 18.64 | 00:00:00 | | 2008-10-09 | 11,859,800 | 18.59 | 19.90 | 18.25 | 18.60 | 00:00:00 | | 2008-10-10 | 9,786,100 | 17.88 | 19.36 | 17.04 | 18.13 | 00:00:00 | | 2008-10-13 | 5,349,100 | 18.53 | 20.58 | 17.76 | 20.45 | 00:00:00 | | 2008-10-14 | 9,357,300 | 21.19 | 22.58 | 20.59 | 21.16 | 00:00:00 | | 2008-10-15 | 6,020,200 | 20.94 | 21.08 | 18.96 | 19.09 | 00:00:00 | | 2008-10-16 | 8,692,000 | 19.04 | 19.67 | 17.58 | 19.19 | 00:00:00 | | 2008-10-17 | 5,796,300 | 17.44 | 20.05 | 17.25 | 19.21 | 00:00:00 | | 2008-10-20 | 4,882,000 | 19.55 | 20.42 | 18.66 | 20.38 | 00:00:00 | | 2008-10-21 | 20,574,700 | 18.20 | 18.20 | 15.87 | 16.75 | 00:00:00 | | 2008-10-22 | 11,887,600 | 16.38 | 16.64 | 14.42 | 14.95 | 00:00:00 | | 2008-10-23 | 12,972,900 | 14.99 | 15.31 | 14.31 | 15.01 | 00:00:00 | | 2008-10-24 | 6,205,400 | 14.06 | 14.99 | 13.75 | 14.53 | 00:00:00 | | 2008-10-27 | 8,199,900 | 14.33 | 14.68 | 13.38 | 13.46 | 00:00:00 | | 2008-10-28 | 10,741,700 | 13.68 | 16.32 | 13.68 | 16.29 | 00:00:00 | | 2008-10-29 | 9,231,200 | 16.28 | 16.64 | 14.79 | 14.94 | 00:00:00 | | 2008-10-30 | 6,916,300 | 15.29 | 15.69 | 14.77 | 15.32 | 00:00:00 | | 2008-10-31 | 9,070,800 | 15.09 | 15.87 | 14.29 | 15.26 | 00:00:00 | | 2008-11-03 | 5,932,400 | 15.25 | 15.89 | 14.61 | 14.75 | 00:00:00 | | 2008-11-04 | 16,172,000 | 14.94 | 15.68 | 13.74 | 15.61 | 00:00:00 | | 2008-11-05 | 9,378,400 | 15.39 | 16.64 | 14.90 | 15.49 | 00:00:00 | | 2008-11-06 | 7,606,900 | 15.35 | 15.35 | 14.36 | 14.74 | 00:00:00 | | 2008-11-07 | 5,640,400 | 14.89 | 15.52 | 14.01 | 15.49 | 00:00:00 | | 2008-11-10 | 5,134,700 | 15.63 | 15.99 | 15.04 | 15.35 | 00:00:00 | | 2008-11-11 | 4,839,500 | 15.18 | 15.24 | 14.20 | 14.59 | 00:00:00 | | 2008-11-12 | 9,344,200 | 13.98 | 14.04 | 12.84 | 12.93 | 00:00:00 | | 2008-11-13 | 11,282,000 | 12.91 | 13.73 | 12.28 | 13.62 | 00:00:00 | | 2008-11-14 | 8,750,900 | 13.37 | 14.50 | 12.73 | 13.49 | 00:00:00 | | 2008-11-17 | 5,239,900 | 13.27 | 13.47 | 12.83 | 12.87 | 00:00:00 | | 2008-11-18 | 12,981,500 | 12.93 | 12.95 | 11.70 | 12.05 | 00:00:00 | | 2008-11-19 | 9,495,400 | 11.97 | 12.53 | 11.24 | 11.42 | 00:00:00 | | 2008-11-20 | 12,249,100 | 11.25 | 11.72 | 10.63 | 10.87 | 00:00:00 | | 2008-11-21 | 17,277,900 | 11.03 | 11.98 | 10.48 | 11.92 | 00:00:00 | | 2008-11-24 | 8,910,000 | 12.09 | 13.33 | 11.42 | 13.04 | 00:00:00 | | 2008-11-25 | 8,128,300 | 13.50 | 13.50 | 12.68 | 13.14 | 00:00:00 | | 2008-11-26 | 8,240,800 | 13.02 | 13.42 | 12.68 | 13.10 | 00:00:00 | | 2008-11-28 | 3,350,600 | 13.22 | 13.50 | 12.70 | 13.27 | 00:00:00 | | 2008-12-01 | 7,366,400 | 13.02 | 13.02 | 12.23 | 12.27 | 00:00:00 | | 2008-12-02 | 8,234,800 | 12.20 | 13.11 | 12.09 | 12.47 | 00:00:00 | | 2008-12-03 | 9,985,400 | 12.47 | 12.93 | 12.15 | 12.67 | 00:00:00 | | 2008-12-04 | 7,207,600 | 12.48 | 12.95 | 12.08 | 12.30 | 00:00:00 | | 2008-12-05 | 8,536,500 | 12.20 | 12.69 | 12.03 | 12.65 | 00:00:00 | | 2008-12-08 | 8,714,100 | 12.95 | 13.77 | 12.61 | 13.38 | 00:00:00 | | 2008-12-09 | 7,761,500 | 13.21 | 13.43 | 12.76 | 13.01 | 00:00:00 | | 2008-12-10 | 7,931,300 | 13.18 | 13.74 | 12.96 | 13.51 | 00:00:00 | | 2008-12-11 | 6,110,700 | 13.46 | 14.41 | 13.35 | 13.54 | 00:00:00 | | 2008-12-12 | 6,037,000 | 13.20 | 13.83 | 12.99 | 13.71 | 00:00:00 | | 2008-12-15 | 4,670,400 | 13.74 | 13.87 | 13.46 | 13.70 | 00:00:00 | | 2008-12-16 | 8,833,400 | 13.79 | 14.32 | 13.67 | 14.19 | 00:00:00 | | 2008-12-17 | 4,754,500 | 14.00 | 14.38 | 13.70 | 14.06 | 00:00:00 | | 2008-12-18 | 4,836,200 | 14.11 | 14.35 | 13.82 | 13.95 | 00:00:00 | | 2008-12-19 | 6,936,500 | 14.09 | 14.12 | 13.12 | 13.83 | 00:00:00 | | 2008-12-22 | 4,356,600 | 13.80 | 13.85 | 13.28 | 13.65 | 00:00:00 | | 2008-12-23 | 5,238,300 | 13.98 | 13.98 | 13.62 | 13.76 | 00:00:00 | | 2008-12-24 | 2,377,200 | 13.76 | 13.90 | 13.51 | 13.76 | 00:00:00 | | 2008-12-26 | 2,551,900 | 13.84 | 14.05 | 13.64 | 14.01 | 00:00:00 | | 2008-12-29 | 4,710,300 | 14.03 | 14.24 | 13.91 | 14.00 | 00:00:00 | | 2008-12-30 | 3,507,400 | 14.09 | 14.14 | 13.86 | 14.10 | 00:00:00 | | 2008-12-31 | 3,705,500 | 14.08 | 14.43 | 13.60 | 14.34 | 00:00:00 | | 2009-01-02 | 4,583,900 | 14.31 | 15.28 | 14.22 | 15.20 | 00:00:00 | | 2009-01-05 | 6,351,000 | 15.07 | 15.07 | 14.44 | 14.52 | 00:00:00 | | 2009-01-06 | 9,536,800 | 14.73 | 15.99 | 14.71 | 15.76 | 00:00:00 | | 2009-01-07 | 4,936,900 | 15.50 | 15.63 | 14.73 | 14.77 | 00:00:00 | | 2009-01-08 | 5,517,700 | 14.86 | 15.48 | 14.61 | 15.33 | 00:00:00 | | 2009-01-09 | 4,729,200 | 15.30 | 15.43 | 14.89 | 15.03 | 00:00:00 | | 2009-01-12 | 6,580,600 | 15.01 | 15.17 | 14.48 | 14.67 | 00:00:00 | | 2009-01-13 | 10,450,400 | 14.63 | 15.29 | 14.46 | 15.10 | 00:00:00 | | 2009-01-14 | 5,829,700 | 14.88 | 15.05 | 14.20 | 14.39 | 00:00:00 | | 2009-01-15 | 6,962,300 | 14.52 | 14.80 | 14.00 | 14.60 | 00:00:00 | | 2009-01-16 | 6,281,800 | 14.99 | 15.33 | 14.35 | 14.74 | 00:00:00 | | 2009-01-20 | 8,810,500 | 14.59 | 15.15 | 13.39 | 13.43 | 00:00:00 | | 2009-01-21 | 8,399,500 | 13.67 | 14.29 | 13.33 | 14.22 | 00:00:00 | | 2009-01-22 | 6,031,400 | 13.80 | 14.30 | 13.60 | 13.88 | 00:00:00 | | 2009-01-23 | 4,184,500 | 13.53 | 13.97 | 13.07 | 13.77 | 00:00:00 | | 2009-01-26 | 5,892,800 | 13.74 | 14.62 | 13.68 | 14.43 | 00:00:00 | | 2009-01-27 | 6,257,900 | 14.36 | 15.02 | 14.32 | 14.89 | 00:00:00 | | 2009-01-28 | 6,306,600 | 15.14 | 15.57 | 14.61 | 15.04 | 00:00:00 | | 2009-01-29 | 4,632,800 | 14.86 | 15.00 | 14.60 | 14.74 | 00:00:00 | | 2009-01-30 | 8,601,700 | 14.80 | 14.85 | 13.60 | 13.66 | 00:00:00 | | 2009-02-02 | 7,272,100 | 13.00 | 13.97 | 13.00 | 13.80 | 00:00:00 | | 2009-02-03 | 7,367,600 | 13.64 | 14.08 | 13.64 | 13.85 | 00:00:00 | | 2009-02-04 | 10,696,700 | 13.89 | 14.28 | 13.19 | 13.76 | 00:00:00 | | 2009-02-05 | 28,397,500 | 12.91 | 13.35 | 11.63 | 12.53 | 00:00:00 | | 2009-02-06 | 9,856,800 | 12.60 | 13.20 | 12.25 | 12.84 | 00:00:00 | | 2009-02-09 | 8,173,100 | 12.76 | 12.88 | 12.49 | 12.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
