The Western Union Company(WU)
$8.71▲0.25 (2.96%)
The Western Union Company(WU)
NYSE
$8.71▲0.25 (2.96%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $8.41 | $8.72 | $8.40 | $8.71 | 7.11M |
| 4/1/2026 | $8.78 | $8.79 | $8.43 | $8.46 | 10.24M |
| 3/31/2026 | $8.83 | $8.89 | $8.67 | $8.73 | 6.61M |
| 3/30/2026 | $8.77 | $8.88 | $8.68 | $8.74 | 5.27M |
| 3/27/2026 | $8.94 | $8.94 | $8.67 | $8.73 | 7.79M |
| 3/26/2026 | $9.05 | $9.16 | $8.93 | $8.97 | 8.35M |
| 3/25/2026 | $9.24 | $9.34 | $9.02 | $9.10 | 5.46M |
| 3/24/2026 | $9.10 | $9.24 | $9.07 | $9.17 | 6.58M |
| 3/23/2026 | $9.14 | $9.39 | $9.06 | $9.19 | 9.26M |
| 3/20/2026 | $9.17 | $9.21 | $8.98 | $9.02 | 22.78M |
| 3/19/2026 | $8.90 | $9.19 | $8.88 | $9.18 | 7.01M |
| 3/18/2026 | $9.20 | $9.28 | $8.99 | $8.99 | 9.08M |
| 3/17/2026 | $9.32 | $9.41 | $9.23 | $9.25 | 6.47M |
| 3/16/2026 | $9.59 | $9.61 | $9.38 | $9.49 | 6.98M |
| 3/13/2026 | $9.90 | $9.94 | $9.53 | $9.53 | 7.48M |
| 3/12/2026 | $9.83 | $9.93 | $9.70 | $9.73 | 9.07M |
| 3/11/2026 | $9.77 | $9.88 | $9.66 | $9.83 | 8.69M |
| 3/10/2026 | $9.73 | $9.77 | $9.44 | $9.73 | 10.17M |
| 3/9/2026 | $9.60 | $9.76 | $9.50 | $9.71 | 8.16M |
| 3/6/2026 | $9.59 | $9.76 | $9.52 | $9.74 | 5.13M |
| 3/5/2026 | $9.63 | $9.72 | $9.47 | $9.70 | 7.36M |
| 3/4/2026 | $9.63 | $9.74 | $9.57 | $9.58 | 6.06M |
| 3/3/2026 | $9.45 | $9.70 | $9.40 | $9.57 | 5.05M |
| 3/2/2026 | $9.44 | $9.73 | $9.36 | $9.56 | 7.56M |
| 2/27/2026 | $9.42 | $9.63 | $9.37 | $9.63 | 10.24M |
| 2/26/2026 | $9.70 | $9.76 | $9.41 | $9.53 | 11.06M |
| 2/25/2026 | $9.44 | $9.78 | $9.38 | $9.70 | 10.58M |
| 2/24/2026 | $9.29 | $9.79 | $9.28 | $9.36 | 11.99M |
| 2/23/2026 | $9.25 | $9.29 | $8.96 | $9.21 | 12.52M |
| 2/20/2026 | $9.30 | $9.55 | $8.85 | $9.27 | 20.28M |
| 2/19/2026 | $9.60 | $9.76 | $9.36 | $9.44 | 18.05M |
| 2/18/2026 | $9.52 | $9.72 | $9.48 | $9.65 | 8.66M |
| 2/17/2026 | $9.64 | $9.70 | $9.34 | $9.44 | 8.99M |
| 2/13/2026 | $9.77 | $9.85 | $9.53 | $9.60 | 8.66M |
| 2/12/2026 | $9.98 | $10.10 | $9.78 | $9.81 | 8.93M |
| 2/11/2026 | $10.12 | $10.19 | $9.88 | $9.90 | 7.11M |
| 2/10/2026 | $10.00 | $10.14 | $9.94 | $10.11 | 6.96M |
| 2/9/2026 | $10.24 | $10.35 | $9.91 | $9.98 | 10.94M |
| 2/6/2026 | $10.01 | $10.30 | $10.00 | $10.28 | 11.64M |
| 2/5/2026 | $9.85 | $10.05 | $9.72 | $10.03 | 14.39M |
| 2/4/2026 | $9.44 | $9.89 | $9.42 | $9.88 | 11.36M |
| 2/3/2026 | $9.45 | $9.52 | $9.26 | $9.40 | 9.32M |
| 2/2/2026 | $9.38 | $9.55 | $9.32 | $9.52 | 6.87M |
| 1/30/2026 | $9.32 | $9.43 | $9.20 | $9.37 | 10.99M |
| 1/29/2026 | $9.45 | $9.59 | $9.33 | $9.37 | 8.27M |
| 1/28/2026 | $9.42 | $9.50 | $9.30 | $9.34 | 6.37M |
| 1/27/2026 | $9.42 | $9.45 | $9.31 | $9.37 | 5.63M |
| 1/26/2026 | $9.49 | $9.53 | $9.37 | $9.50 | 6.41M |
| 1/23/2026 | $9.41 | $9.60 | $9.37 | $9.49 | 7.96M |
| 1/22/2026 | $9.29 | $9.50 | $9.29 | $9.41 | 8.58M |
| 1/21/2026 | $9.17 | $9.39 | $9.17 | $9.27 | 5.86M |
| 1/20/2026 | $9.18 | $9.29 | $9.11 | $9.14 | 6.10M |
| 1/16/2026 | $9.46 | $9.51 | $9.24 | $9.27 | 6.88M |
| 1/15/2026 | $9.39 | $9.52 | $9.22 | $9.51 | 9.42M |
| 1/14/2026 | $9.21 | $9.42 | $9.15 | $9.40 | 7.11M |
| 1/13/2026 | $9.50 | $9.51 | $9.19 | $9.20 | 7.82M |
| 1/12/2026 | $9.73 | $9.76 | $9.47 | $9.51 | 7.50M |
| 1/9/2026 | $9.75 | $9.79 | $9.61 | $9.69 | 6.62M |
| 1/8/2026 | $9.60 | $9.84 | $9.59 | $9.72 | 8.57M |
| 1/7/2026 | $9.70 | $9.71 | $9.43 | $9.60 | 6.95M |
| 1/6/2026 | $9.44 | $9.70 | $9.40 | $9.69 | 7.81M |
| 1/5/2026 | $9.22 | $9.54 | $9.15 | $9.43 | 8.15M |