The Western Union Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 65.520 | 65.520 | 65.520 | 65.520 | 57.409 | 0 |
| 2024-08-22 | 65.520 | 65.520 | 65.520 | 65.520 | 57.409 | 1 |
| 2024-08-21 | 64.250 | 64.620 | 64.250 | 64.380 | 56.410 | 18 |
| 2024-08-20 | 64.260 | 64.260 | 64.260 | 64.260 | 56.305 | 0 |
| 2024-08-19 | 64.260 | 64.260 | 64.260 | 64.260 | 56.305 | 0 |
| 2024-08-16 | 64.260 | 64.260 | 64.260 | 64.260 | 56.305 | 0 |
| 2024-08-15 | 64.200 | 64.260 | 64.200 | 64.260 | 56.305 | 200 |
| 2024-08-14 | 63.540 | 63.540 | 63.540 | 63.540 | 55.674 | 100 |
| 2024-08-13 | 63.720 | 63.720 | 63.540 | 63.540 | 55.674 | 96 |
| 2024-08-12 | 64.440 | 64.440 | 64.440 | 64.440 | 56.462 | 0 |
| 2024-08-09 | 64.440 | 64.440 | 64.440 | 64.440 | 56.462 | 2 |
| 2024-08-08 | 66.120 | 66.120 | 66.120 | 66.120 | 57.934 | 0 |
| 2024-08-07 | 66.120 | 66.120 | 66.120 | 66.120 | 57.934 | 0 |
| 2024-08-06 | 66.120 | 66.120 | 66.120 | 66.120 | 57.934 | 0 |
| 2024-08-05 | 66.120 | 66.120 | 66.120 | 66.120 | 57.934 | 0 |
| 2024-08-02 | 66.000 | 66.120 | 66.000 | 66.120 | 57.934 | 3 |
| 2024-08-01 | 67.340 | 67.340 | 66.380 | 66.380 | 58.162 | 142 |
| 2024-07-31 | 72.940 | 72.940 | 72.940 | 72.940 | 63.910 | 0 |
| 2024-07-30 | 72.940 | 72.940 | 72.940 | 72.940 | 63.910 | 34 |
| 2024-07-29 | 69.720 | 69.720 | 69.720 | 69.720 | 61.089 | 0 |
| 2024-07-26 | 69.720 | 69.720 | 69.720 | 69.720 | 61.089 | 0 |
| 2024-07-25 | 69.720 | 69.720 | 69.720 | 69.720 | 61.089 | 0 |
| 2024-07-24 | 69.720 | 69.720 | 69.720 | 69.720 | 61.089 | 0 |
| 2024-07-23 | 69.720 | 69.720 | 69.720 | 69.720 | 61.089 | 0 |
| 2024-07-22 | 69.720 | 69.720 | 69.720 | 69.720 | 61.089 | 7 |
| 2024-07-19 | 71.050 | 71.050 | 71.050 | 71.050 | 62.254 | 0 |
| 2024-07-18 | 71.000 | 71.050 | 71.000 | 71.050 | 62.254 | 143 |
| 2024-07-17 | 66.880 | 66.880 | 66.880 | 66.880 | 58.600 | 0 |
| 2024-07-16 | 66.880 | 66.880 | 66.880 | 66.880 | 58.600 | 0 |
| 2024-07-15 | 66.880 | 66.880 | 66.880 | 66.880 | 58.600 | 0 |
| 2024-07-12 | 66.880 | 66.880 | 66.880 | 66.880 | 58.600 | 0 |
| 2024-07-11 | 66.880 | 66.880 | 66.880 | 66.880 | 58.600 | 0 |
| 2024-07-10 | 66.880 | 66.880 | 66.880 | 66.880 | 58.600 | 0 |
| 2024-07-09 | 66.880 | 66.880 | 66.880 | 66.880 | 58.600 | 0 |
| 2024-07-08 | 66.880 | 66.880 | 66.880 | 66.880 | 58.600 | 0 |
| 2024-07-05 | 66.880 | 66.880 | 66.880 | 66.880 | 58.600 | 0 |
| 2024-07-04 | 66.880 | 66.880 | 66.880 | 66.880 | 58.600 | 0 |
| 2024-07-03 | 66.880 | 66.880 | 66.880 | 66.880 | 58.600 | 0 |
| 2024-07-02 | 66.880 | 66.880 | 66.880 | 66.880 | 58.600 | 1 |
| 2024-07-01 | 68.250 | 68.250 | 68.250 | 68.250 | 59.801 | 2 |
| 2024-06-28 | 67.470 | 67.470 | 67.470 | 67.470 | 59.117 | 0 |
| 2024-06-27 | 67.470 | 67.470 | 67.470 | 67.470 | 59.117 | 1 |
| 2024-06-26 | 67.330 | 67.330 | 67.330 | 67.330 | 58.995 | 0 |
| 2024-06-25 | 67.330 | 67.330 | 67.330 | 67.330 | 58.995 | 0 |
| 2024-06-24 | 67.330 | 67.330 | 67.330 | 67.330 | 58.995 | 0 |
| 2024-06-21 | 67.330 | 67.330 | 67.330 | 67.330 | 58.995 | 0 |
| 2024-06-20 | 67.330 | 67.330 | 67.330 | 67.330 | 58.995 | 3 |
| 2024-06-19 | 68.010 | 68.010 | 68.010 | 68.010 | 59.590 | 46 |
| 2024-06-18 | 68.600 | 68.600 | 68.600 | 68.600 | 60.107 | 0 |
| 2024-06-17 | 68.600 | 68.600 | 68.600 | 68.600 | 60.107 | 0 |
| 2024-06-14 | 68.600 | 68.600 | 68.600 | 68.600 | 60.107 | 0 |
| 2024-06-13 | 68.600 | 68.600 | 68.600 | 68.600 | 60.107 | 0 |
| 2024-06-12 | 68.600 | 68.600 | 68.600 | 68.600 | 60.107 | 0 |
| 2024-06-11 | 68.600 | 68.600 | 68.600 | 68.600 | 51.491 | 0 |
| 2024-06-10 | 68.180 | 68.600 | 68.180 | 68.600 | 51.491 | 4 |
| 2024-06-07 | 67.830 | 67.830 | 67.830 | 67.830 | 50.913 | 2 |
| 2024-06-06 | 68.300 | 68.300 | 67.830 | 67.830 | 50.913 | 4 |
| 2024-06-05 | 68.040 | 68.040 | 68.040 | 68.040 | 51.071 | 0 |
| 2024-06-04 | 68.040 | 68.040 | 68.040 | 68.040 | 51.071 | 1 |
| 2024-06-03 | 66.570 | 67.340 | 66.570 | 66.990 | 50.283 | 711 |
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.