The Western Union Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 385.00 | 385.00 | 383.07 | 383.07 | 254.52 | 28 |
| 2022-01-06 | 378.00 | 378.00 | 378.00 | 378.00 | 251.15 | 0 |
| 2022-01-05 | 378.00 | 378.00 | 378.00 | 378.00 | 251.15 | 200 |
| 2022-01-04 | 359.20 | 359.20 | 359.20 | 359.20 | 238.66 | 0 |
| 2022-01-03 | 359.20 | 359.20 | 359.20 | 359.20 | 238.66 | 0 |
| 2021-12-31 | 359.20 | 359.20 | 359.20 | 359.20 | 238.66 | 0 |
| 2021-12-30 | 359.20 | 359.20 | 359.20 | 359.20 | 238.66 | 0 |
| 2021-12-29 | 359.20 | 359.20 | 359.20 | 359.20 | 238.66 | 8 |
| 2021-12-28 | 381.50 | 381.50 | 381.50 | 381.50 | 253.48 | 0 |
| 2021-12-27 | 381.50 | 381.50 | 381.50 | 381.50 | 253.48 | 0 |
| 2021-12-24 | 381.50 | 381.50 | 381.50 | 381.50 | 253.48 | 0 |
| 2021-12-23 | 381.50 | 381.50 | 381.50 | 381.50 | 253.48 | 0 |
| 2021-12-22 | 381.50 | 381.50 | 381.50 | 381.50 | 253.48 | 0 |
| 2021-12-21 | 381.50 | 381.50 | 381.50 | 381.50 | 253.48 | 0 |
| 2021-12-20 | 381.50 | 381.50 | 381.50 | 381.50 | 253.48 | 0 |
| 2021-12-17 | 381.50 | 381.50 | 381.50 | 381.50 | 253.48 | 35 |
| 2021-12-16 | 381.65 | 381.65 | 381.65 | 381.65 | 253.58 | 1,312 |
| 2021-12-15 | 367.75 | 367.75 | 367.75 | 367.75 | 241.08 | 0 |
| 2021-12-14 | 367.75 | 367.75 | 367.75 | 367.75 | 241.08 | 0 |
| 2021-12-13 | 367.75 | 367.75 | 367.75 | 367.75 | 241.08 | 0 |
| 2021-12-10 | 379.00 | 379.00 | 367.75 | 367.75 | 241.08 | 10 |
| 2021-12-09 | 369.00 | 369.00 | 369.00 | 369.00 | 241.90 | 0 |
| 2021-12-08 | 369.00 | 369.00 | 369.00 | 369.00 | 241.90 | 10 |
| 2021-12-07 | 377.40 | 377.40 | 364.60 | 364.60 | 239.01 | 885,805 |
| 2021-12-06 | 369.80 | 369.80 | 369.80 | 369.80 | 242.42 | 0 |
| 2021-12-03 | 371.00 | 375.00 | 369.00 | 369.80 | 242.42 | 132,575 |
| 2021-12-02 | 368.08 | 368.08 | 368.08 | 368.08 | 241.29 | 755,814 |
| 2021-12-01 | 340.24 | 340.24 | 340.24 | 340.24 | 223.04 | 0 |
| 2021-11-30 | 342.21 | 342.21 | 338.99 | 340.24 | 223.04 | 9,206 |
| 2021-11-29 | 352.00 | 352.00 | 352.00 | 352.00 | 230.75 | 0 |
| 2021-11-26 | 352.00 | 352.00 | 352.00 | 352.00 | 230.75 | 0 |
| 2021-11-25 | 352.00 | 352.00 | 352.00 | 352.00 | 230.75 | 6 |
| 2021-11-24 | 358.70 | 358.70 | 358.70 | 358.70 | 235.14 | 0 |
| 2021-11-23 | 358.70 | 358.70 | 358.70 | 358.70 | 235.14 | 0 |
| 2021-11-22 | 357.88 | 358.70 | 357.88 | 358.70 | 235.14 | 14,189 |
| 2021-11-19 | 345.00 | 345.00 | 345.00 | 345.00 | 226.16 | 8 |
| 2021-11-18 | 348.00 | 348.00 | 348.00 | 348.00 | 228.13 | 28 |
| 2021-11-17 | 363.00 | 363.00 | 354.00 | 354.00 | 232.06 | 87 |
| 2021-11-16 | 369.00 | 369.00 | 365.00 | 365.00 | 239.27 | 33 |
| 2021-11-12 | 379.99 | 379.99 | 379.99 | 379.99 | 249.10 | 40 |
| 2021-11-11 | 378.19 | 378.19 | 378.19 | 378.19 | 247.92 | 10 |
| 2021-11-10 | 371.21 | 371.21 | 371.21 | 371.21 | 243.34 | 10 |
| 2021-11-09 | 374.99 | 374.99 | 374.99 | 374.99 | 245.82 | 0 |
| 2021-11-08 | 374.99 | 374.99 | 374.99 | 374.99 | 245.82 | 9 |
| 2021-11-05 | 368.00 | 368.00 | 368.00 | 368.00 | 241.24 | 35 |
| 2021-11-04 | 372.01 | 372.01 | 368.00 | 368.00 | 241.24 | 247 |
| 2021-11-03 | 378.88 | 381.07 | 378.88 | 381.07 | 249.81 | 15,041 |
| 2021-11-01 | 386.00 | 391.00 | 386.00 | 391.00 | 256.32 | 5,714 |
| 2021-10-29 | 386.00 | 386.00 | 386.00 | 386.00 | 253.04 | 17 |
| 2021-10-28 | 377.50 | 378.00 | 377.50 | 378.00 | 247.80 | 6,401 |
| 2021-10-27 | 403.00 | 403.00 | 403.00 | 403.00 | 264.18 | 0 |
| 2021-10-26 | 403.00 | 403.00 | 403.00 | 403.00 | 264.18 | 0 |
| 2021-10-25 | 403.00 | 403.00 | 403.00 | 403.00 | 264.18 | 0 |
| 2021-10-22 | 403.00 | 403.00 | 403.00 | 403.00 | 264.18 | 0 |
| 2021-10-21 | 403.00 | 403.00 | 403.00 | 403.00 | 264.18 | 0 |
| 2021-10-20 | 403.00 | 403.00 | 403.00 | 403.00 | 264.18 | 0 |
| 2021-10-19 | 403.00 | 403.00 | 403.00 | 403.00 | 264.18 | 0 |
| 2021-10-18 | 403.00 | 403.00 | 403.00 | 403.00 | 264.18 | 0 |
| 2021-10-15 | 403.00 | 403.00 | 403.00 | 403.00 | 264.18 | 0 |
| 2021-10-14 | 403.00 | 403.00 | 403.00 | 403.00 | 264.18 | 0 |
← NewerPage 21 of 21 · 1,260 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 4.0289 MXN |
| 2026-06-16 | 4.0425 MXN |
| 2026-03-17 | 4.1631 MXN |
| 2025-12-22 | 4.2252 MXN |
| 2025-09-15 | 4.3171 MXN |
| 2025-06-16 | 4.4367 MXN |
| 2025-03-18 | 4.6962 MXN |
| 2024-12-23 | 4.7445 MXN |
| 2024-09-17 | 4.5319 MXN |
| 2024-06-14 | 4.3435 MXN |
| 2024-03-14 | 3.9210 MXN |
| 2023-12-19 | 4.0059 MXN |
| 2023-09-14 | 4.0250 MXN |
| 2023-06-15 | 4.0460 MXN |
| 2023-03-16 | 4.4448 MXN |
| 2022-12-16 | 4.6574 MXN |
| 2022-09-15 | 4.7181 MXN |
| 2022-06-15 | 4.8583 MXN |
| 2022-03-16 | 4.8720 MXN |
| 2021-12-16 | 4.9171 MXN |
| 2021-09-15 | 4.6766 MXN |
| 2021-06-15 | 4.7249 MXN |
| 2021-03-16 | 4.8382 MXN |
| 2020-12-18 | 4.4926 MXN |
| 2020-09-15 | 4.7404 MXN |
| 2020-06-15 | 5.0883 MXN |
| 2020-03-16 | 5.0974 MXN |
| 2019-12-16 | 3.7958 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.