Western Union Company (WU)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 4.09836065574 | 9.76 | 10.26 | 9.5701 | 9903578 | 10.02533958 | CS |
| 4 | -0.47 | -4.42144873001 | 10.63 | 10.66 | 9 | 8055905 | 9.94182192 | CS |
| 12 | -0.25 | -2.40153698367 | 10.41 | 11.945 | 9 | 6862708 | 10.43178741 | CS |
| 26 | -1.04 | -9.28571428571 | 11.2 | 11.945 | 9 | 5693438 | 10.55333063 | CS |
| 52 | -3.69 | -26.642599278 | 13.85 | 13.93 | 9 | 4738529 | 11.22818984 | CS |
| 156 | -8.84 | -46.5263157895 | 19 | 19.26 | 9 | 5031132 | 12.52554892 | CS |
| 260 | -8.5 | -45.551982851 | 18.66 | 26.61 | 9 | 5064360 | 16.00470082 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 10.14 | -0.04 | -0.39 | 10.17 | 10.35 | 10.11 | 7455563 |
| 1745534400 | 10.18 | 0.07 | 0.69 | 9.77 | 10.245 | 9.61 | 10438286 |
| 1745448000 | 10.11 | 0.11 | 1.10 | 10.1 | 10.26 | 9.99 | 12608449 |
| 1745361600 | 10 | 0.29 | 2.99 | 9.78 | 10.07 | 9.78 | 8767539 |
| 1745275200 | 9.71 | -0.1 | -1.02 | 9.76 | 9.78 | 9.5701 | 7800038 |
| 1744929600 | 9.81 | 0.06 | 0.62 | 9.75 | 9.95 | 9.72 | 4725539 |
| 1744843200 | 9.75 | -0.09 | -0.91 | 9.86 | 9.965 | 9.65 | 5094104 |
| 1744756800 | 9.84 | -0.01 | -0.10 | 9.8699999 | 9.955 | 9.78 | 4525771 |
| 1744670400 | 9.85 | 0.13 | 1.34 | 9.89 | 9.96 | 9.73 | 7252385 |
| 1744411200 | 9.72 | 0.23 | 2.42 | 9.5 | 9.76 | 9.365 | 5570286 |
| 1744324800 | 9.49 | -0.5 | -5.01 | 9.9 | 9.9 | 9.215 | 7111174 |
| 1744238400 | 9.99 | 0.9 | 9.90 | 9 | 10.0375 | 9 | 12827285 |
| 1744152000 | 9.09 | -0.6 | -6.19 | 9.86 | 9.86 | 9 | 13124886 |
| 1744065600 | 9.69 | -0.44 | -4.34 | 9.89 | 10.29 | 9.6199999 | 15135551 |
| 1743806400 | 10.13 | -0.37 | -3.52 | 10.25 | 10.51 | 9.9210999 | 11702581 |
| 1743720000 | 10.5 | -0.13 | -1.22 | 10.4 | 10.575 | 10.29 | 7707565 |
| 1743633600 | 10.63 | 0.08 | 0.76 | 10.51 | 10.63 | 10.43 | 6040331 |
| 1743547200 | 10.55 | -0.03 | -0.28 | 10.58 | 10.62 | 10.47 | 3840359 |
| 1743460800 | 10.58 | 0.1 | 0.95 | 10.4 | 10.64 | 10.4 | 5130451 |
| 1743201600 | 10.48 | -0.14 | -1.32 | 10.63 | 10.66 | 10.42 | 3659621 |
| 1743115200 | 10.62 | 0.04 | 0.38 | 10.61 | 10.67 | 10.56 | 3937841 |
| 1743028800 | 10.58 | 0.13 | 1.24 | 10.45 | 10.62 | 10.45 | 5039346 |
| 1742942400 | 10.45 | -0.04 | -0.38 | 10.53 | 10.62 | 10.38 | 5838765 |
| 1742856000 | 10.49 | -0.15 | -1.41 | 10.67 | 10.7 | 10.46 | 5545948 |
| 1742596800 | 10.64 | -0.1 | -0.93 | 10.7 | 10.77 | 10.565 | 3757009 |
| 1742510400 | 10.74 | 0.04 | 0.37 | 10.65 | 10.77 | 10.61 | 6150684 |
| 1742424000 | 10.7 | -0.06 | -0.56 | 10.81 | 10.9 | 10.7 | 5839785 |
| 1742337600 | 10.76 | 0.11 | 1.03 | 10.64 | 10.84 | 10.61 | 4983051 |
| 1742251200 | 10.65 | -0.03 | -0.28 | 10.49 | 10.665 | 10.46 | 6404567 |
| 1741992000 | 10.68 | 0.14 | 1.33 | 10.58 | 10.75 | 10.58 | 5950419 |
| 1741905600 | 10.54 | -0.1 | -0.94 | 10.6 | 10.83 | 10.51 | 8122530 |
| 1741819200 | 10.64 | -0.34 | -3.10 | 10.87 | 10.905 | 10.59 | 7833490 |
| 1741732800 | 10.98 | -0.63 | -5.43 | 11.6 | 11.61 | 10.94 | 6449168 |
| 1741646400 | 11.61 | -0.01 | -0.09 | 11.58 | 11.945 | 11.56 | 8017853 |
| 1741390800 | 11.62 | 0.56 | 5.06 | 11.02 | 11.65 | 11.01 | 7920264 |
| 1741304400 | 11.06 | 0.37 | 3.46 | 10.7 | 11.07 | 10.6236 | 6972972 |
| 1741218000 | 10.69 | 0.05 | 0.47 | 10.685 | 10.7739 | 10.6 | 3713158 |
| 1741131600 | 10.64 | -0.1 | -0.93 | 10.72 | 10.73 | 10.57 | 4551758 |
| 1741045200 | 10.74 | -0.09 | -0.83 | 10.86 | 10.9699 | 10.72 | 4146250 |
| 1740786000 | 10.83 | 0.06 | 0.56 | 10.8 | 10.9 | 10.7 | 5297681 |
| 1740699600 | 10.77 | 0.03 | 0.28 | 10.71 | 10.805 | 10.61 | 4838082 |
| 1740613200 | 10.74 | -0.17 | -1.56 | 10.91 | 10.94 | 10.715 | 5090440 |
| 1740526800 | 10.91 | 0.27 | 2.54 | 10.73 | 10.9699 | 10.71 | 5888858 |
| 1740440400 | 10.64 | -0.02 | -0.19 | 10.53 | 10.725 | 10.41 | 5459577 |
| 1740181200 | 10.66 | -0.08 | -0.74 | 10.75 | 10.76 | 10.56 | 6059578 |
| 1740094800 | 10.74 | -0.05 | -0.46 | 10.82 | 10.89 | 10.67 | 3526182 |
| 1740008400 | 10.79 | -0.07 | -0.64 | 10.82 | 10.86 | 10.71 | 3467860 |
| 1739922000 | 10.86 | 0.35 | 3.33 | 10.53 | 10.93 | 10.52 | 7830765 |
| 1739576400 | 10.51 | 0.15 | 1.45 | 10.42 | 10.525 | 10.39 | 4494284 |
| 1739490000 | 10.36 | 0.12 | 1.17 | 10.29 | 10.405 | 10.25 | 5608369 |
| 1739403600 | 10.24 | -0.02 | -0.19 | 10.21 | 10.295 | 10.181 | 4472657 |
| 1739317200 | 10.26 | -0.19 | -1.82 | 10.44 | 10.44 | 10.23 | 5873888 |
| 1739230800 | 10.45 | -0.16 | -1.51 | 10.65 | 10.71 | 10.38 | 9135768 |
| 1738971600 | 10.61 | -0.6 | -5.35 | 11.22 | 11.255 | 10.585 | 8270893 |
| 1738885200 | 11.21 | 0.2 | 1.82 | 11.12 | 11.37 | 11.06 | 11765219 |
| 1738798800 | 11.01 | 0.63 | 6.07 | 10.53 | 11.035 | 10.52 | 15291607 |
| 1738712400 | 10.38 | 0.11 | 1.07 | 10.25 | 10.435 | 10.17 | 9279330 |
| 1738626000 | 10.27 | -0.05 | -0.48 | 10.2 | 10.33 | 10.04 | 7174983 |
| 1738366800 | 10.32 | -0.08 | -0.77 | 10.41 | 10.52 | 10.32 | 4973983 |
| 1738280400 | 10.4 | 0.06 | 0.58 | 10.31 | 10.54 | 10.31 | 7251380 |
| 1738194000 | 10.34 | 0.06 | 0.58 | 10.27 | 10.34 | 10.17 | 5512490 |
| 1738107600 | 10.28 | -0.1 | -0.96 | 10.33 | 10.41 | 10.225 | 6601254 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
