The Western Union CompanyWUNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 1/2/2026 | $9.35 | $9.39 | $9.20 | $9.23 | 6.37M |
| 12/31/2025 | $9.26 | $9.37 | $9.25 | $9.31 | 4.96M |
| 12/30/2025 | $9.33 | $9.39 | $9.29 | $9.30 | 4.20M |
| 12/29/2025 | $9.39 | $9.42 | $9.27 | $9.32 | 4.62M |
| 12/26/2025 | $9.35 | $9.43 | $9.31 | $9.40 | 4.19M |
| 12/24/2025 | $9.22 | $9.35 | $9.21 | $9.35 | 2.52M |
| 12/23/2025 | $9.28 | $9.33 | $9.23 | $9.23 | 4.43M |
| 12/22/2025 | $9.30 | $9.36 | $9.23 | $9.32 | 7.10M |
| 12/19/2025 | $9.61 | $9.70 | $9.52 | $9.56 | 15.32M |
| 12/18/2025 | $9.68 | $9.71 | $9.55 | $9.61 | 7.61M |
| 12/17/2025 | $9.62 | $9.78 | $9.59 | $9.65 | 9.27M |
| 12/16/2025 | $9.62 | $9.72 | $9.57 | $9.61 | 7.84M |
| 12/15/2025 | $9.84 | $9.87 | $9.55 | $9.59 | 11.58M |
| 12/12/2025 | $9.75 | $9.90 | $9.62 | $9.81 | 15.32M |
| 12/11/2025 | $9.46 | $9.66 | $9.45 | $9.61 | 6.92M |
| 12/10/2025 | $9.15 | $9.50 | $9.13 | $9.46 | 14.10M |
| 12/9/2025 | $9.04 | $9.17 | $8.96 | $9.13 | 7.86M |
| 12/8/2025 | $9.04 | $9.15 | $8.94 | $9.04 | 5.16M |
| 12/5/2025 | $8.92 | $9.10 | $8.91 | $9.04 | 6.15M |
| 12/4/2025 | $9.03 | $9.04 | $8.86 | $8.93 | 6.93M |
| 12/3/2025 | $8.74 | $9.10 | $8.71 | $9.05 | 7.70M |
| 12/2/2025 | $8.65 | $8.80 | $8.58 | $8.71 | 6.89M |
| 12/1/2025 | $8.72 | $8.84 | $8.64 | $8.64 | 6.84M |
| 11/28/2025 | $8.72 | $8.82 | $8.66 | $8.79 | 3.47M |
| 11/26/2025 | $8.62 | $8.80 | $8.61 | $8.67 | 7.12M |
| 11/25/2025 | $8.46 | $8.72 | $8.42 | $8.62 | 7.69M |
| 11/24/2025 | $8.40 | $8.42 | $8.22 | $8.39 | 11.46M |
| 11/21/2025 | $8.20 | $8.46 | $8.14 | $8.42 | 7.74M |
| 11/20/2025 | $8.56 | $8.64 | $8.17 | $8.17 | 10.09M |
| 11/19/2025 | $8.72 | $8.76 | $8.35 | $8.45 | 9.11M |
| 11/18/2025 | $8.88 | $8.88 | $8.72 | $8.73 | 8.51M |
| 11/17/2025 | $8.83 | $8.94 | $8.79 | $8.90 | 6.55M |
| 11/14/2025 | $8.87 | $8.98 | $8.82 | $8.83 | 5.93M |
| 11/13/2025 | $8.91 | $9.15 | $8.90 | $8.95 | 8.79M |
| 11/12/2025 | $8.98 | $9.19 | $8.87 | $8.91 | 8.36M |
| 11/11/2025 | $8.91 | $9.05 | $8.88 | $8.91 | 7.43M |
| 11/10/2025 | $9.15 | $9.17 | $8.82 | $8.88 | 9.14M |
| 11/7/2025 | $9.24 | $9.39 | $9.03 | $9.10 | 8.65M |
| 11/6/2025 | $9.21 | $9.73 | $9.18 | $9.28 | 17.00M |
| 11/5/2025 | $9.03 | $9.20 | $8.86 | $8.87 | 8.51M |
| 11/4/2025 | $9.03 | $9.21 | $8.95 | $9.03 | 7.60M |
| 11/3/2025 | $9.33 | $9.33 | $8.96 | $9.10 | 10.74M |
| 10/31/2025 | $9.27 | $9.40 | $9.12 | $9.33 | 11.99M |
| 10/30/2025 | $9.52 | $9.64 | $9.31 | $9.42 | 13.60M |
| 10/29/2025 | $9.52 | $9.78 | $9.41 | $9.54 | 17.30M |
| 10/28/2025 | $9.00 | $9.63 | $8.95 | $9.49 | 27.85M |
| 10/27/2025 | $8.98 | $9.03 | $8.78 | $8.91 | 11.18M |
| 10/24/2025 | $8.78 | $9.22 | $8.62 | $8.97 | 28.73M |
| 10/23/2025 | $8.12 | $8.23 | $8.04 | $8.14 | 15.21M |
| 10/22/2025 | $8.12 | $8.20 | $8.09 | $8.13 | 8.03M |
| 10/21/2025 | $8.07 | $8.20 | $8.07 | $8.13 | 8.08M |
| 10/20/2025 | $8.32 | $8.33 | $8.10 | $8.10 | 6.62M |