|
 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 | | 2009-02-09 | 8,173,100 | 12.76 | 12.88 | 12.49 | 12.67 | 00:00:00 | | 2009-02-10 | 9,348,400 | 12.73 | 13.09 | 12.38 | 12.43 | 00:00:00 | | 2009-02-11 | 8,527,700 | 12.48 | 12.62 | 12.22 | 12.53 | 00:00:00 | | 2009-02-12 | 7,962,700 | 12.36 | 12.91 | 12.12 | 12.87 | 00:00:00 | | 2009-02-13 | 4,407,600 | 12.93 | 12.98 | 12.58 | 12.58 | 00:00:00 | | 2009-02-17 | 9,752,800 | 12.10 | 12.43 | 11.42 | 11.86 | 00:00:00 | | 2009-02-18 | 7,491,500 | 11.93 | 12.12 | 11.70 | 12.01 | 00:00:00 | | 2009-02-19 | 6,737,400 | 12.02 | 12.15 | 11.39 | 11.48 | 00:00:00 | | 2009-02-20 | 7,206,600 | 11.26 | 11.54 | 11.17 | 11.42 | 00:00:00 | | 2009-02-23 | 5,459,900 | 11.52 | 11.60 | 10.98 | 11.00 | 00:00:00 | | 2009-02-24 | 7,686,000 | 11.09 | 11.81 | 10.98 | 11.68 | 00:00:00 | | 2009-02-25 | 7,069,600 | 11.63 | 11.74 | 11.16 | 11.36 | 00:00:00 | | 2009-02-26 | 5,086,700 | 11.64 | 11.66 | 11.18 | 11.18 | 00:00:00 | | 2009-02-27 | 7,074,600 | 10.95 | 11.59 | 10.94 | 11.16 | 00:00:00 | | 2009-03-02 | 7,000,400 | 10.92 | 11.05 | 10.05 | 10.76 | 00:00:00 | | 2009-03-03 | 6,980,800 | 10.90 | 11.03 | 10.50 | 10.71 | 00:00:00 | | 2009-03-04 | 8,252,500 | 10.71 | 11.50 | 10.66 | 11.22 | 00:00:00 | | 2009-03-05 | 5,552,300 | 10.93 | 10.98 | 10.56 | 10.63 | 00:00:00 | | 2009-03-06 | 7,118,000 | 10.72 | 10.80 | 10.15 | 10.43 | 00:00:00 | | 2009-03-09 | 6,399,000 | 10.30 | 10.93 | 10.29 | 10.54 | 00:00:00 | | 2009-03-10 | 10,195,700 | 10.73 | 11.47 | 10.55 | 11.24 | 00:00:00 | | 2009-03-11 | 7,983,600 | 11.38 | 11.57 | 10.99 | 11.44 | 00:00:00 | | 2009-03-12 | 6,064,600 | 11.35 | 12.20 | 11.18 | 12.09 | 00:00:00 | | 2009-03-13 | 6,211,400 | 12.07 | 12.28 | 11.92 | 12.00 | 00:00:00 | | 2009-03-16 | 4,139,200 | 12.10 | 12.34 | 11.94 | 11.98 | 00:00:00 | | 2009-03-17 | 4,781,700 | 11.97 | 12.40 | 11.85 | 12.40 | 00:00:00 | | 2009-03-18 | 6,082,800 | 12.42 | 12.52 | 12.10 | 12.43 | 00:00:00 | | 2009-03-19 | 4,968,000 | 12.55 | 12.55 | 11.93 | 11.95 | 00:00:00 | | 2009-03-20 | 12,804,600 | 11.96 | 12.26 | 11.69 | 12.02 | 00:00:00 | | 2009-03-23 | 9,382,000 | 12.39 | 12.54 | 11.87 | 12.52 | 00:00:00 | | 2009-03-24 | 10,408,400 | 12.38 | 12.74 | 12.12 | 12.51 | 00:00:00 | | 2009-03-25 | 9,309,500 | 12.63 | 12.63 | 11.92 | 12.37 | 00:00:00 | | 2009-03-26 | 7,464,000 | 12.47 | 12.71 | 12.27 | 12.67 | 00:00:00 | | 2009-03-27 | 8,387,000 | 12.55 | 12.97 | 12.39 | 12.65 | 00:00:00 | | 2009-03-30 | 6,570,300 | 12.40 | 12.81 | 11.93 | 12.00 | 00:00:00 | | 2009-03-31 | 8,746,400 | 12.10 | 12.75 | 11.93 | 12.57 | 00:00:00 | | 2009-04-01 | 7,982,400 | 12.37 | 12.76 | 12.08 | 12.68 | 00:00:00 | | 2009-04-02 | 13,690,800 | 12.97 | 13.56 | 12.71 | 13.45 | 00:00:00 | | 2009-04-03 | 8,217,600 | 13.45 | 13.88 | 13.20 | 13.82 | 00:00:00 | | 2009-04-06 | 6,248,600 | 13.70 | 14.06 | 13.13 | 13.39 | 00:00:00 | | 2009-04-07 | 6,094,700 | 13.19 | 13.69 | 13.16 | 13.35 | 00:00:00 | | 2009-04-08 | 5,233,400 | 13.38 | 13.79 | 13.30 | 13.71 | 00:00:00 | | 2009-04-09 | 7,401,500 | 14.02 | 14.44 | 13.72 | 14.41 | 00:00:00 | | 2009-04-13 | 7,853,400 | 14.25 | 14.55 | 14.16 | 14.46 | 00:00:00 | | 2009-04-14 | 10,318,000 | 14.34 | 14.53 | 14.00 | 14.28 | 00:00:00 | | 2009-04-15 | 8,533,900 | 14.17 | 14.83 | 14.02 | 14.80 | 00:00:00 | | 2009-04-16 | 7,520,400 | 14.96 | 15.40 | 14.62 | 15.08 | 00:00:00 | | 2009-04-17 | 8,864,800 | 15.15 | 15.20 | 14.58 | 14.92 | 00:00:00 | | 2009-04-20 | 9,203,800 | 14.70 | 14.78 | 14.24 | 14.27 | 00:00:00 | | 2009-04-21 | 22,963,700 | 14.53 | 16.57 | 14.53 | 16.18 | 00:00:00 | | 2009-04-22 | 12,769,900 | 15.98 | 17.02 | 15.98 | 16.58 | 00:00:00 | | 2009-04-23 | 8,992,200 | 16.64 | 16.97 | 16.46 | 16.88 | 00:00:00 | | 2009-04-24 | 10,431,900 | 16.93 | 17.66 | 16.68 | 17.47 | 00:00:00 | | 2009-04-27 | 9,137,900 | 17.23 | 17.92 | 16.83 | 16.90 | 00:00:00 | | 2009-04-28 | 10,824,900 | 16.72 | 16.81 | 16.33 | 16.43 | 00:00:00 | | 2009-04-29 | 9,305,200 | 16.57 | 17.09 | 16.41 | 17.03 | 00:00:00 | | 2009-04-30 | 11,372,600 | 17.17 | 17.42 | 16.73 | 16.75 | 00:00:00 | | 2009-05-01 | 7,085,800 | 16.77 | 17.09 | 16.55 | 17.01 | 00:00:00 | | 2009-05-04 | 6,949,500 | 17.07 | 17.67 | 16.98 | 17.64 | 00:00:00 | | 2009-05-05 | 10,960,700 | 17.55 | 17.82 | 17.12 | 17.53 | 00:00:00 | | 2009-05-06 | 9,085,300 | 17.52 | 17.85 | 17.33 | 17.63 | 00:00:00 | | 2009-05-07 | 11,176,500 | 17.83 | 18.15 | 17.61 | 17.73 | 00:00:00 | | 2009-05-08 | 7,261,100 | 17.92 | 18.12 | 17.53 | 17.90 | 00:00:00 | | 2009-05-11 | 7,207,200 | 17.56 | 17.98 | 17.40 | 17.40 | 00:00:00 | | 2009-05-12 | 6,338,000 | 17.56 | 17.79 | 16.86 | 17.06 | 00:00:00 | | 2009-05-13 | 5,690,200 | 16.85 | 17.08 | 16.56 | 16.60 | 00:00:00 | | 2009-05-14 | 7,002,900 | 16.52 | 16.80 | 16.31 | 16.58 | 00:00:00 | | 2009-05-15 | 6,299,000 | 16.10 | 16.77 | 16.07 | 16.36 | 00:00:00 | | 2009-05-18 | 7,203,500 | 16.52 | 17.42 | 16.40 | 17.39 | 00:00:00 | | 2009-05-19 | 5,247,000 | 17.40 | 17.42 | 16.62 | 16.64 | 00:00:00 | | 2009-05-20 | 6,678,700 | 17.02 | 17.63 | 16.76 | 17.31 | 00:00:00 | | 2009-05-21 | 8,414,800 | 16.92 | 17.23 | 16.72 | 17.19 | 00:00:00 | | 2009-05-22 | 6,218,000 | 17.19 | 17.19 | 16.50 | 16.51 | 00:00:00 | | 2009-05-26 | 6,972,800 | 16.42 | 17.47 | 16.34 | 17.44 | 00:00:00 | | 2009-05-27 | 6,304,300 | 17.47 | 17.47 | 16.60 | 16.65 | 00:00:00 | | 2009-05-28 | 6,482,300 | 16.69 | 17.01 | 16.40 | 16.94 | 00:00:00 | | 2009-05-29 | 7,480,200 | 17.00 | 17.63 | 16.78 | 17.63 | 00:00:00 | | 2009-06-01 | 8,896,900 | 17.97 | 18.37 | 17.48 | 18.13 | 00:00:00 | | 2009-06-02 | 8,644,200 | 18.05 | 18.23 | 17.11 | 17.15 | 00:00:00 | | 2009-06-03 | 6,098,000 | 17.12 | 17.36 | 16.92 | 17.11 | 00:00:00 | | 2009-06-04 | 4,850,000 | 17.18 | 17.27 | 16.91 | 17.12 | 00:00:00 | | 2009-06-05 | 4,521,100 | 17.22 | 17.41 | 16.90 | 16.93 | 00:00:00 | | 2009-06-08 | 4,484,900 | 16.98 | 17.30 | 16.55 | 17.15 | 00:00:00 | | 2009-06-09 | 5,385,100 | 17.26 | 17.26 | 16.68 | 17.03 | 00:00:00 | | 2009-06-10 | 8,973,900 | 17.17 | 17.87 | 17.10 | 17.83 | 00:00:00 | | 2009-06-11 | 5,759,900 | 17.87 | 17.98 | 17.21 | 17.29 | 00:00:00 | | 2009-06-12 | 3,428,700 | 17.24 | 17.28 | 16.94 | 17.25 | 00:00:00 | | 2009-06-15 | 5,281,600 | 17.00 | 17.03 | 16.70 | 16.78 | 00:00:00 | | 2009-06-16 | 3,986,500 | 16.87 | 16.95 | 16.52 | 16.52 | 00:00:00 | | 2009-06-17 | 3,826,600 | 16.62 | 16.77 | 16.40 | 16.45 | 00:00:00 | | 2009-06-18 | 4,376,200 | 16.38 | 16.56 | 16.30 | 16.36 | 00:00:00 | | 2009-06-19 | 7,830,200 | 17.00 | 17.00 | 16.03 | 16.14 | 00:00:00 | | 2009-06-22 | 6,811,200 | 16.05 | 16.13 | 15.50 | 15.67 | 00:00:00 | | 2009-06-23 | 7,509,000 | 15.73 | 16.05 | 15.63 | 15.94 | 00:00:00 | | 2009-06-24 | 4,637,500 | 16.13 | 16.24 | 15.78 | 15.98 | 00:00:00 | | 2009-06-25 | 5,126,300 | 15.90 | 16.51 | 15.74 | 16.39 | 00:00:00 | | 2009-06-26 | 3,465,200 | 16.33 | 16.49 | 16.07 | 16.43 | 00:00:00 | | 2009-06-29 | 4,999,600 | 16.43 | 16.78 | 16.20 | 16.65 | 00:00:00 | | 2009-06-30 | 6,909,300 | 16.67 | 16.71 | 16.24 | 16.40 | 00:00:00 | | 2009-07-01 | 4,661,700 | 16.47 | 16.95 | 16.47 | 16.64 | 00:00:00 | | 2009-07-02 | 8,067,500 | 16.41 | 16.47 | 15.38 | 15.38 | 00:00:00 | | 2009-07-06 | 9,716,200 | 15.35 | 15.60 | 15.11 | 15.59 | 00:00:00 | | 2009-07-07 | 4,625,100 | 15.58 | 15.72 | 15.20 | 15.26 | 00:00:00 | | 2009-07-08 | 12,253,500 | 15.27 | 15.81 | 15.13 | 15.58 | 00:00:00 | | 2009-07-09 | 9,586,500 | 16.20 | 16.73 | 16.10 | 16.49 | 00:00:00 | | 2009-07-10 | 5,949,000 | 16.38 | 16.39 | 16.03 | 16.19 | 00:00:00 | | 2009-07-13 | 8,062,700 | 16.21 | 16.96 | 15.82 | 16.89 | 00:00:00 | | 2009-07-14 | 7,912,800 | 16.87 | 16.87 | 16.23 | 16.73 | 00:00:00 | | 2009-07-15 | 7,514,200 | 16.81 | 17.42 | 16.81 | 17.38 | 00:00:00 | | 2009-07-16 | 6,843,900 | 17.37 | 18.05 | 16.81 | 17.98 | 00:00:00 | | 2009-07-17 | 5,919,900 | 17.98 | 18.15 | 17.78 | 18.00 | 00:00:00 | | 2009-07-20 | 7,846,600 | 18.17 | 18.32 | 17.86 | 18.25 | 00:00:00 | | 2009-07-21 | 14,699,400 | 18.21 | 18.21 | 16.69 | 17.54 | 00:00:00 | | 2009-07-22 | 6,535,800 | 17.37 | 17.91 | 17.37 | 17.73 | 00:00:00 | | 2009-07-23 | 6,904,300 | 18.43 | 18.44 | 18.11 | 18.25 | 00:00:00 | | 2009-07-24 | 4,829,000 | 18.11 | 18.54 | 18.11 | 18.46 | 00:00:00 | | 2009-07-27 | 4,606,900 | 18.80 | 18.80 | 18.41 | 18.69 | 00:00:00 | | 2009-07-28 | 3,825,100 | 18.52 | 18.64 | 18.26 | 18.43 | 00:00:00 | | 2009-07-29 | 5,018,300 | 18.33 | 18.46 | 17.92 | 18.05 | 00:00:00 | | 2009-07-30 | 4,885,200 | 18.19 | 18.50 | 18.00 | 18.23 | 00:00:00 | | 2009-07-31 | 7,988,900 | 17.92 | 18.22 | 17.48 | 17.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
