The Western Union Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 66.220 | 66.220 | 66.220 | 66.220 | 49.705 | 4 |
| 2024-05-29 | 66.780 | 66.780 | 66.780 | 66.780 | 50.125 | 0 |
| 2024-05-28 | 66.780 | 66.780 | 66.780 | 66.780 | 50.125 | 0 |
| 2024-05-27 | 66.780 | 66.780 | 66.780 | 66.780 | 50.125 | 0 |
| 2024-05-24 | 66.780 | 66.780 | 66.780 | 66.780 | 50.125 | 1 |
| 2024-05-23 | 66.500 | 66.500 | 66.500 | 66.500 | 49.915 | 0 |
| 2024-05-22 | 66.500 | 66.500 | 66.500 | 66.500 | 49.915 | 31 |
| 2024-05-21 | 66.290 | 66.290 | 66.290 | 66.290 | 49.757 | 1 |
| 2024-05-20 | 67.240 | 67.240 | 67.240 | 67.240 | 50.470 | 3 |
| 2024-05-17 | 67.480 | 67.480 | 67.480 | 67.480 | 50.650 | 0 |
| 2024-05-16 | 67.480 | 67.480 | 67.480 | 67.480 | 50.650 | 0 |
| 2024-05-15 | 67.480 | 67.480 | 67.480 | 67.480 | 50.650 | 0 |
| 2024-05-14 | 67.480 | 67.480 | 67.480 | 67.480 | 50.650 | 0 |
| 2024-05-13 | 67.480 | 67.480 | 67.480 | 67.480 | 50.650 | 0 |
| 2024-05-10 | 67.480 | 67.480 | 67.480 | 67.480 | 50.650 | 0 |
| 2024-05-09 | 67.480 | 67.480 | 67.480 | 67.480 | 50.650 | 0 |
| 2024-05-08 | 67.480 | 67.480 | 67.480 | 67.480 | 50.650 | 0 |
| 2024-05-07 | 67.480 | 67.480 | 67.480 | 67.480 | 50.650 | 0 |
| 2024-05-06 | 67.480 | 67.480 | 67.480 | 67.480 | 50.650 | 60 |
| 2024-05-03 | 67.500 | 67.690 | 67.350 | 67.690 | 50.808 | 176 |
| 2024-05-02 | 67.270 | 67.270 | 67.270 | 67.270 | 50.493 | 1 |
| 2024-04-30 | 68.880 | 69.710 | 68.880 | 69.710 | 52.324 | 2 |
| 2024-04-29 | 68.880 | 68.880 | 68.880 | 68.880 | 51.701 | 1 |
| 2024-04-26 | 68.790 | 68.790 | 68.790 | 68.790 | 51.634 | 0 |
| 2024-04-25 | 68.790 | 68.790 | 68.790 | 68.790 | 51.634 | 1 |
| 2024-04-24 | 66.920 | 66.920 | 66.920 | 66.920 | 50.230 | 0 |
| 2024-04-23 | 66.920 | 66.920 | 66.920 | 66.920 | 50.230 | 0 |
| 2024-04-22 | 66.920 | 66.920 | 66.920 | 66.920 | 50.230 | 1 |
| 2024-04-19 | 67.830 | 67.830 | 67.830 | 67.830 | 50.913 | 1 |
| 2024-04-18 | 67.620 | 67.620 | 67.620 | 67.620 | 50.755 | 1 |
| 2024-04-17 | 66.990 | 66.990 | 66.990 | 66.990 | 50.283 | 0 |
| 2024-04-16 | 66.990 | 66.990 | 66.990 | 66.990 | 50.283 | 3 |
| 2024-04-15 | 68.040 | 68.040 | 68.040 | 68.040 | 51.071 | 0 |
| 2024-04-12 | 68.040 | 68.040 | 68.040 | 68.040 | 51.071 | 1 |
| 2024-04-11 | 67.480 | 67.480 | 67.480 | 67.480 | 50.650 | 0 |
| 2024-04-10 | 67.480 | 67.480 | 67.480 | 67.480 | 50.650 | 0 |
| 2024-04-09 | 67.480 | 67.480 | 67.480 | 67.480 | 50.650 | 2 |
| 2024-04-08 | 68.650 | 68.650 | 68.650 | 68.650 | 51.529 | 0 |
| 2024-04-05 | 68.650 | 68.650 | 68.650 | 68.650 | 51.529 | 0 |
| 2024-04-04 | 68.650 | 68.650 | 68.650 | 68.650 | 51.529 | 0 |
| 2024-04-03 | 68.650 | 68.650 | 68.650 | 68.650 | 51.529 | 0 |
| 2024-04-02 | 68.650 | 68.650 | 68.650 | 68.650 | 51.529 | 0 |
| 2024-04-01 | 68.650 | 68.650 | 68.650 | 68.650 | 51.529 | 0 |
| 2024-03-28 | 68.650 | 68.650 | 68.650 | 68.650 | 51.529 | 0 |
| 2024-03-27 | 68.650 | 68.650 | 68.650 | 68.650 | 51.529 | 0 |
| 2024-03-26 | 68.650 | 68.650 | 68.650 | 68.650 | 51.529 | 1 |
| 2024-03-25 | 68.880 | 68.880 | 68.880 | 68.880 | 51.701 | 2 |
| 2024-03-22 | 67.630 | 67.630 | 67.630 | 67.630 | 50.763 | 0 |
| 2024-03-21 | 67.630 | 67.630 | 67.630 | 67.630 | 50.763 | 0 |
| 2024-03-20 | 67.630 | 67.630 | 67.630 | 67.630 | 50.763 | 65 |
| 2024-03-19 | 67.200 | 67.200 | 67.200 | 67.200 | 50.440 | 0 |
| 2024-03-18 | 67.200 | 67.200 | 67.200 | 67.200 | 50.440 | 0 |
| 2024-03-15 | 67.200 | 67.200 | 67.200 | 67.200 | 50.440 | 1 |
| 2024-03-14 | 62.260 | 65.820 | 62.260 | 65.820 | 49.404 | 4 |
| 2024-03-13 | 63.540 | 63.540 | 63.540 | 63.540 | 47.693 | 0 |
| 2024-03-12 | 63.540 | 63.540 | 63.540 | 63.540 | 47.090 | 0 |
| 2024-03-11 | 63.540 | 63.540 | 63.540 | 63.540 | 47.090 | 0 |
| 2024-03-08 | 63.540 | 63.540 | 63.540 | 63.540 | 47.090 | 0 |
| 2024-03-07 | 63.540 | 63.540 | 63.540 | 63.540 | 47.090 | 0 |
| 2024-03-06 | 63.540 | 63.540 | 63.540 | 63.540 | 47.090 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.8257 USD |
| 2026-03-13 | 0.8202 USD |
| 2025-12-18 | 0.8642 USD |
| 2025-09-12 | 0.8457 USD |
| 2025-06-12 | 0.8664 USD |
| 2025-03-13 | 0.9068 USD |
| 2024-12-19 | 0.9868 USD |
| 2024-09-12 | 0.8666 USD |
| 2024-06-12 | 9.8338 USD |
| 2024-03-13 | 0.8032 USD |
| 2023-12-18 | 0.7775 USD |
| 2023-09-13 | 0.8055 USD |
| 2023-06-14 | 0.7610 USD |
| 2023-03-15 | 0.8048 USD |
| 2022-12-16 | 1.2632 USD |
| 2022-12-15 | 0.8545 USD |
| 2022-09-15 | 1.2213 USD |
| 2022-09-14 | 0.8261 USD |
| 2022-06-14 | 1.2487 USD |
| 2022-06-13 | 0.8446 USD |
| 2022-03-16 | 1.1040 USD |
| 2022-03-15 | 0.7468 USD |
| 2021-12-16 | 1.3341 USD |
| 2021-12-15 | 0.9024 USD |
| 2021-09-15 | 1.2664 USD |
| 2021-09-14 | 0.8565 USD |
| 2021-06-15 | 1.1762 USD |
| 2021-06-14 | 0.7955 USD |
| 2021-03-16 | 1.3356 USD |
| 2021-03-15 | 0.9034 USD |
| 2020-12-18 | 1.1982 USD |
| 2020-12-17 | 0.8105 USD |
| 2020-09-15 | 1.2640 USD |
| 2020-09-14 | 0.8462 USD |
| 2020-06-15 | 1.2336 USD |
| 2020-06-12 | 0.8173 USD |
| 2020-03-16 | 1.1682 USD |
| 2020-03-13 | 0.7739 USD |
| 2019-12-16 | 0.8068 USD |
| 2019-12-13 | 0.5345 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.