The Western Union Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 61.620 | 61.620 | 61.620 | 61.620 | 54.709 | 0 |
| 2024-11-13 | 61.620 | 61.620 | 61.620 | 61.620 | 54.709 | 0 |
| 2024-11-12 | 61.620 | 61.620 | 61.620 | 61.620 | 54.709 | 0 |
| 2024-11-11 | 61.620 | 61.620 | 61.620 | 61.620 | 54.709 | 0 |
| 2024-11-08 | 61.620 | 61.620 | 61.620 | 61.620 | 54.709 | 4 |
| 2024-11-07 | 62.000 | 62.000 | 62.000 | 62.000 | 55.046 | 0 |
| 2024-11-06 | 62.000 | 62.000 | 62.000 | 62.000 | 55.046 | 0 |
| 2024-11-05 | 62.000 | 62.000 | 62.000 | 62.000 | 55.046 | 0 |
| 2024-11-04 | 62.000 | 62.000 | 62.000 | 62.000 | 55.046 | 0 |
| 2024-11-01 | 62.000 | 62.000 | 62.000 | 62.000 | 55.046 | 0 |
| 2024-10-31 | 62.000 | 62.000 | 62.000 | 62.000 | 55.046 | 0 |
| 2024-10-30 | 62.000 | 62.000 | 62.000 | 62.000 | 55.046 | 0 |
| 2024-10-29 | 62.000 | 62.000 | 62.000 | 62.000 | 55.046 | 1 |
| 2024-10-28 | 64.500 | 64.500 | 64.500 | 64.500 | 57.265 | 125 |
| 2024-10-25 | 62.840 | 62.840 | 62.840 | 62.840 | 55.792 | 0 |
| 2024-10-24 | 62.840 | 62.840 | 62.840 | 62.840 | 55.792 | 2 |
| 2024-10-23 | 65.520 | 65.520 | 65.520 | 65.520 | 58.171 | 0 |
| 2024-10-22 | 65.680 | 65.680 | 65.520 | 65.520 | 58.171 | 400 |
| 2024-10-21 | 67.440 | 67.440 | 67.440 | 67.440 | 59.876 | 3 |
| 2024-10-18 | 67.900 | 67.900 | 67.480 | 67.480 | 59.911 | 46 |
| 2024-10-17 | 63.900 | 63.900 | 63.900 | 63.900 | 56.733 | 0 |
| 2024-10-16 | 63.900 | 63.900 | 63.900 | 63.900 | 56.733 | 0 |
| 2024-10-15 | 63.900 | 63.900 | 63.900 | 63.900 | 56.733 | 0 |
| 2024-10-14 | 63.900 | 63.900 | 63.900 | 63.900 | 56.733 | 0 |
| 2024-10-11 | 63.900 | 63.900 | 63.900 | 63.900 | 56.733 | 0 |
| 2024-10-10 | 63.900 | 63.900 | 63.900 | 63.900 | 56.733 | 0 |
| 2024-10-09 | 63.900 | 63.900 | 63.900 | 63.900 | 56.733 | 0 |
| 2024-10-08 | 63.900 | 63.900 | 63.900 | 63.900 | 56.733 | 0 |
| 2024-10-07 | 63.900 | 63.900 | 63.900 | 63.900 | 56.733 | 4 |
| 2024-10-04 | 64.120 | 64.120 | 64.120 | 64.120 | 56.928 | 0 |
| 2024-10-03 | 64.120 | 64.120 | 64.120 | 64.120 | 56.928 | 0 |
| 2024-10-02 | 64.120 | 64.120 | 64.120 | 64.120 | 56.928 | 0 |
| 2024-10-01 | 64.550 | 64.550 | 64.120 | 64.120 | 56.928 | 8 |
| 2024-09-30 | 65.940 | 65.940 | 65.940 | 65.940 | 58.544 | 10 |
| 2024-09-27 | 67.090 | 67.090 | 66.500 | 66.500 | 59.041 | 25 |
| 2024-09-26 | 66.090 | 66.090 | 66.090 | 66.090 | 58.677 | 10 |
| 2024-09-25 | 65.500 | 65.500 | 65.500 | 65.500 | 58.153 | 0 |
| 2024-09-24 | 65.500 | 65.500 | 65.500 | 65.500 | 58.153 | 0 |
| 2024-09-23 | 65.500 | 65.500 | 65.500 | 65.500 | 58.153 | 0 |
| 2024-09-20 | 65.500 | 65.500 | 65.500 | 65.500 | 58.153 | 0 |
| 2024-09-19 | 65.500 | 65.500 | 65.500 | 65.500 | 58.153 | 0 |
| 2024-09-18 | 64.830 | 65.500 | 64.830 | 65.500 | 58.153 | 16 |
| 2024-09-17 | 64.990 | 64.990 | 64.990 | 64.990 | 57.701 | 5 |
| 2024-09-16 | 67.100 | 67.100 | 64.980 | 64.980 | 57.692 | 3 |
| 2024-09-13 | 68.000 | 68.000 | 68.000 | 68.000 | 60.373 | 0 |
| 2024-09-12 | 68.320 | 68.320 | 68.000 | 68.000 | 60.373 | 11 |
| 2024-09-11 | 68.980 | 68.980 | 66.000 | 66.120 | 57.934 | 9 |
| 2024-09-10 | 68.640 | 68.640 | 68.640 | 68.640 | 60.142 | 1 |
| 2024-09-09 | 68.340 | 68.340 | 68.340 | 68.340 | 59.880 | 4 |
| 2024-09-06 | 69.690 | 69.690 | 67.690 | 67.690 | 59.310 | 101 |
| 2024-09-05 | 69.630 | 69.630 | 69.630 | 69.630 | 61.010 | 1 |
| 2024-09-04 | 69.000 | 69.230 | 68.810 | 69.230 | 60.659 | 8 |
| 2024-09-03 | 68.640 | 68.640 | 68.310 | 68.310 | 59.853 | 11 |
| 2024-09-02 | 68.320 | 68.320 | 68.320 | 68.320 | 59.862 | 0 |
| 2024-08-30 | 68.960 | 68.960 | 68.320 | 68.320 | 59.862 | 3 |
| 2024-08-29 | 66.640 | 66.640 | 66.640 | 66.640 | 58.390 | 0 |
| 2024-08-28 | 66.850 | 66.850 | 66.640 | 66.640 | 58.390 | 7 |
| 2024-08-27 | 65.880 | 65.880 | 65.880 | 65.880 | 57.724 | 0 |
| 2024-08-26 | 65.880 | 65.880 | 65.880 | 65.880 | 57.724 | 1 |
| 2024-08-23 | 65.520 | 65.520 | 65.520 | 65.520 | 57.409 | 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.