The Western Union Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 31.060 | 31.060 | 31.060 | 31.060 | 31.060 | 5 |
| 2026-10-20 | 31.260 | 31.260 | 31.050 | 31.200 | 31.200 | 134 |
| 2026-10-19 | 31.000 | 31.000 | 30.900 | 30.900 | 30.900 | 45 |
| 2026-10-16 | 32.120 | 32.120 | 31.740 | 31.740 | 31.740 | 5 |
| 2026-10-15 | 31.000 | 31.850 | 31.000 | 31.800 | 31.800 | 3,867 |
| 2026-10-14 | 31.220 | 31.220 | 30.000 | 30.150 | 30.150 | 1,159 |
| 2026-10-13 | 30.720 | 30.720 | 30.400 | 30.450 | 30.450 | 452 |
| 2026-10-09 | 31.200 | 31.200 | 30.620 | 30.690 | 30.690 | 1,045 |
| 2026-10-08 | 30.900 | 31.350 | 30.560 | 31.350 | 31.350 | 154 |
| 2026-10-07 | 30.400 | 30.400 | 30.400 | 30.400 | 30.400 | 100 |
| 2026-10-06 | 30.000 | 30.660 | 30.000 | 30.270 | 30.270 | 1,114 |
| 2026-10-05 | 30.730 | 30.730 | 30.000 | 30.350 | 30.350 | 1,083 |
| 2026-10-02 | 31.370 | 31.620 | 31.350 | 31.350 | 31.350 | 49 |
| 2026-10-01 | 31.450 | 31.450 | 31.110 | 31.200 | 31.200 | 455 |
| 2026-09-30 | 31.000 | 31.130 | 30.950 | 30.950 | 30.950 | 59 |
| 2026-09-29 | 31.490 | 31.560 | 30.990 | 30.990 | 30.990 | 52 |
| 2026-09-28 | 32.000 | 32.100 | 32.000 | 32.100 | 32.100 | 12 |
| 2026-09-25 | 32.100 | 32.310 | 32.000 | 32.000 | 32.000 | 250 |
| 2026-09-24 | 31.550 | 31.550 | 31.200 | 31.250 | 31.250 | 30 |
| 2026-09-23 | 32.690 | 32.690 | 31.550 | 31.550 | 31.550 | 88 |
| 2026-09-22 | 32.570 | 32.570 | 32.000 | 32.360 | 32.360 | 202 |
| 2026-09-21 | 32.110 | 32.110 | 31.450 | 31.730 | 31.730 | 43 |
| 2026-09-18 | 34.260 | 34.260 | 32.130 | 32.230 | 32.230 | 60 |
| 2026-09-17 | 34.130 | 34.130 | 33.630 | 33.920 | 33.920 | 420 |
| 2026-09-16 | 34.750 | 34.780 | 33.200 | 33.810 | 33.810 | 106 |
| 2026-09-15 | 37.000 | 37.000 | 34.000 | 35.000 | 35.000 | 3 |
| 2026-09-14 | 36.290 | 38.250 | 35.760 | 35.760 | 34.920 | 783 |
| 2026-09-11 | 35.930 | 35.930 | 35.930 | 35.930 | 35.086 | 5 |
| 2026-09-10 | 35.920 | 35.920 | 35.750 | 35.750 | 34.910 | 10 |
| 2026-09-09 | 35.240 | 35.750 | 34.950 | 35.750 | 34.910 | 578 |
| 2026-09-08 | 37.190 | 37.300 | 35.850 | 35.850 | 35.850 | 849 |
| 2026-09-07 | 36.950 | 36.950 | 36.950 | 36.950 | 36.950 | 0 |
| 2026-09-04 | 36.610 | 37.030 | 36.610 | 36.950 | 36.950 | 122 |
| 2026-09-03 | 36.840 | 36.840 | 36.840 | 36.840 | 36.840 | 1 |
| 2026-09-02 | 36.640 | 37.350 | 36.640 | 37.350 | 37.350 | 1,783 |
| 2026-09-01 | 37.150 | 37.150 | 36.070 | 36.070 | 36.070 | 710 |
| 2026-08-31 | 37.000 | 37.000 | 36.730 | 36.730 | 36.730 | 24 |
| 2026-08-28 | 37.600 | 37.990 | 37.600 | 37.990 | 37.990 | 63 |
| 2026-08-27 | 37.550 | 37.550 | 36.750 | 36.750 | 36.750 | 184 |
| 2026-08-26 | 38.070 | 38.070 | 37.290 | 37.290 | 37.290 | 303 |
| 2026-08-25 | 37.400 | 37.450 | 37.270 | 37.270 | 37.270 | 21 |
| 2026-08-24 | 38.320 | 38.320 | 37.900 | 37.900 | 37.900 | 232 |
| 2026-08-21 | 38.010 | 38.010 | 37.640 | 37.670 | 37.670 | 19 |
| 2026-08-20 | 37.610 | 37.850 | 37.610 | 37.640 | 37.640 | 122 |
| 2026-08-19 | 37.270 | 37.550 | 37.250 | 37.250 | 37.250 | 136 |
| 2026-08-18 | 37.900 | 38.450 | 37.900 | 38.160 | 38.160 | 638 |
| 2026-08-17 | 38.820 | 38.820 | 36.950 | 37.270 | 37.270 | 57 |
| 2026-08-14 | 38.820 | 38.820 | 38.820 | 38.820 | 38.820 | 13 |
| 2026-08-13 | 37.840 | 38.600 | 37.700 | 38.600 | 38.600 | 1,069 |
| 2026-08-12 | 35.940 | 37.000 | 35.940 | 37.000 | 37.000 | 329 |
| 2026-08-11 | 35.590 | 35.590 | 35.590 | 35.590 | 35.590 | 0 |
| 2026-08-10 | 35.500 | 35.590 | 35.300 | 35.590 | 35.590 | 26 |
| 2026-08-07 | 36.160 | 36.430 | 35.760 | 36.430 | 36.430 | 548 |
| 2026-08-06 | 37.110 | 37.110 | 36.200 | 36.430 | 36.430 | 674 |
| 2026-08-05 | 36.400 | 37.790 | 36.400 | 37.110 | 37.110 | 507 |
| 2026-08-04 | 34.150 | 37.150 | 34.150 | 37.150 | 37.150 | 1,842 |
| 2026-08-03 | 32.280 | 33.610 | 32.280 | 33.380 | 33.380 | 89 |
| 2026-07-31 | 33.840 | 33.840 | 32.070 | 32.070 | 32.070 | 1,075 |
| 2026-07-30 | 40.950 | 40.950 | 38.650 | 38.650 | 38.650 | 201 |
| 2026-07-29 | 42.700 | 42.850 | 41.400 | 41.400 | 41.400 | 2,397 |
Page 1 of 21 · 1,249 trading daysOlder →
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.