The Western Union Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 60.000 | 60.000 | 59.600 | 59.600 | 53.692 | 29 |
| 2025-02-13 | 59.500 | 59.500 | 59.400 | 59.400 | 53.512 | 41 |
| 2025-02-12 | 59.000 | 59.350 | 58.980 | 59.000 | 53.152 | 2,093 |
| 2025-02-11 | 61.000 | 61.000 | 59.040 | 59.100 | 53.242 | 102 |
| 2025-02-10 | 61.410 | 61.410 | 60.500 | 60.500 | 54.503 | 208 |
| 2025-02-07 | 65.340 | 65.340 | 65.340 | 65.340 | 58.863 | 20 |
| 2025-02-06 | 64.100 | 65.460 | 64.060 | 64.770 | 58.350 | 63 |
| 2025-02-05 | 59.560 | 59.560 | 59.560 | 59.560 | 53.656 | 0 |
| 2025-02-04 | 60.060 | 60.060 | 59.460 | 59.560 | 53.656 | 37 |
| 2025-02-03 | 59.940 | 60.000 | 59.940 | 60.000 | 54.053 | 4 |
| 2025-01-31 | 60.880 | 60.880 | 60.880 | 60.880 | 54.845 | 1 |
| 2025-01-30 | 60.060 | 60.060 | 60.060 | 60.060 | 54.107 | 0 |
| 2025-01-29 | 60.840 | 60.840 | 60.060 | 60.060 | 54.107 | 2 |
| 2025-01-28 | 60.920 | 60.920 | 60.920 | 60.920 | 54.881 | 1 |
| 2025-01-27 | 60.650 | 60.920 | 60.650 | 60.920 | 54.881 | 9 |
| 2025-01-24 | 62.350 | 62.350 | 62.350 | 62.350 | 56.170 | 0 |
| 2025-01-23 | 62.350 | 62.350 | 62.350 | 62.350 | 56.170 | 0 |
| 2025-01-22 | 62.350 | 62.350 | 62.350 | 62.350 | 56.170 | 1 |
| 2025-01-21 | 63.720 | 63.720 | 63.720 | 63.720 | 57.404 | 0 |
| 2025-01-20 | 63.720 | 63.720 | 63.720 | 63.720 | 57.404 | 0 |
| 2025-01-17 | 64.080 | 64.080 | 63.720 | 63.720 | 57.404 | 6 |
| 2025-01-16 | 63.720 | 63.720 | 63.720 | 63.720 | 57.404 | 8 |
| 2025-01-15 | 63.540 | 63.540 | 63.540 | 63.540 | 57.242 | 5 |
| 2025-01-14 | 63.350 | 63.350 | 63.350 | 63.350 | 57.070 | 0 |
| 2025-01-13 | 63.350 | 63.350 | 63.350 | 63.350 | 57.070 | 0 |
| 2025-01-10 | 63.350 | 63.350 | 63.350 | 63.350 | 57.070 | 0 |
| 2025-01-09 | 63.350 | 63.350 | 63.350 | 63.350 | 57.070 | 0 |
| 2025-01-08 | 61.140 | 63.350 | 61.140 | 63.350 | 57.070 | 60 |
| 2025-01-07 | 64.790 | 64.790 | 64.790 | 64.790 | 58.368 | 0 |
| 2025-01-06 | 64.790 | 64.790 | 64.790 | 64.790 | 58.368 | 3 |
| 2025-01-03 | 64.740 | 65.100 | 64.740 | 65.100 | 58.647 | 2 |
| 2025-01-02 | 64.120 | 64.120 | 64.120 | 64.120 | 57.764 | 5 |
| 2024-12-30 | 65.500 | 65.590 | 65.500 | 65.590 | 59.088 | 755 |
| 2024-12-27 | 66.290 | 66.290 | 66.290 | 66.290 | 59.719 | 0 |
| 2024-12-26 | 64.920 | 66.360 | 64.920 | 66.290 | 59.719 | 30 |
| 2024-12-23 | 66.250 | 66.250 | 66.250 | 66.250 | 59.683 | 0 |
| 2024-12-20 | 66.250 | 66.250 | 66.250 | 66.250 | 59.683 | 0 |
| 2024-12-19 | 66.250 | 66.250 | 66.250 | 66.250 | 59.683 | 1 |
| 2024-12-18 | 68.180 | 68.180 | 68.180 | 68.180 | 60.533 | 0 |
| 2024-12-17 | 68.810 | 68.810 | 68.180 | 68.180 | 60.533 | 7 |
| 2024-12-16 | 67.580 | 68.810 | 67.580 | 68.810 | 61.092 | 23 |
| 2024-12-13 | 64.610 | 64.610 | 64.610 | 64.610 | 57.363 | 7 |
| 2024-12-12 | 65.820 | 65.820 | 65.820 | 65.820 | 58.437 | 1 |
| 2024-12-11 | 65.560 | 65.560 | 65.560 | 65.560 | 58.207 | 1 |
| 2024-12-10 | 66.500 | 66.500 | 66.500 | 66.500 | 59.041 | 1 |
| 2024-12-09 | 66.500 | 66.500 | 66.500 | 66.500 | 59.041 | 19 |
| 2024-12-06 | 65.940 | 65.940 | 65.940 | 65.940 | 58.544 | 32 |
| 2024-12-05 | 64.440 | 64.440 | 64.440 | 64.440 | 57.212 | 0 |
| 2024-12-04 | 64.440 | 64.440 | 64.440 | 64.440 | 57.212 | 0 |
| 2024-12-03 | 64.440 | 64.440 | 64.440 | 64.440 | 57.212 | 0 |
| 2024-12-02 | 64.440 | 64.440 | 64.440 | 64.440 | 57.212 | 0 |
| 2024-11-29 | 64.440 | 64.440 | 64.440 | 64.440 | 57.212 | 0 |
| 2024-11-28 | 64.440 | 64.440 | 64.440 | 64.440 | 57.212 | 0 |
| 2024-11-27 | 64.440 | 64.440 | 64.440 | 64.440 | 57.212 | 0 |
| 2024-11-26 | 64.440 | 64.440 | 64.440 | 64.440 | 57.212 | 0 |
| 2024-11-25 | 64.380 | 64.440 | 64.380 | 64.440 | 57.212 | 26 |
| 2024-11-22 | 63.840 | 63.840 | 63.840 | 63.840 | 56.680 | 1 |
| 2024-11-21 | 62.700 | 62.700 | 62.700 | 62.700 | 55.667 | 0 |
| 2024-11-19 | 62.700 | 62.700 | 62.700 | 62.700 | 55.667 | 10 |
| 2024-11-18 | 63.000 | 63.000 | 63.000 | 63.000 | 55.934 | 1 |
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.