The Western Union Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	57.500	57.500	57.500	57.500	42.060	100
2023-12-04	57.320	57.320	57.320	57.320	41.928	1
2023-12-01	57.480	57.480	57.480	57.480	42.045	40
2023-11-30	57.140	57.140	57.140	57.140	41.797	1
2023-11-29	59.340	59.340	59.340	59.340	43.406	1
2023-11-28	58.500	58.500	58.500	58.500	42.791	32
2023-11-27	58.620	58.620	58.620	58.620	42.879	0
2023-11-24	58.620	58.620	58.620	58.620	42.879	0
2023-11-23	58.620	58.620	58.620	58.620	42.879	2
2023-11-22	58.620	58.620	58.620	58.620	42.879	0
2023-11-21	58.620	58.620	58.620	58.620	42.879	1
2023-11-20	58.330	58.330	57.840	57.840	42.309	602
2023-11-17	58.380	58.380	58.380	58.380	42.704	0
2023-11-16	58.380	58.380	58.380	58.380	42.704	0
2023-11-14	58.500	58.500	58.380	58.380	42.704	131
2023-11-13	58.140	58.140	58.140	58.140	42.528	700
2023-11-10	57.450	57.450	57.400	57.400	41.987	463
2023-11-09	57.900	58.020	57.900	58.020	42.440	3
2023-11-08	57.300	57.300	57.300	57.300	41.914	0
2023-11-07	57.300	57.300	57.300	57.300	41.914	0
2023-11-06	57.300	57.300	57.300	57.300	41.914	1
2023-11-03	56.760	56.760	56.760	56.760	41.519	0
2023-11-01	57.450	57.450	56.760	56.760	41.519	151
2023-10-31	57.000	57.000	57.000	57.000	41.694	300
2023-10-30	57.420	57.420	55.850	55.850	40.853	42
2023-10-27	57.480	57.650	57.480	57.500	42.060	81
2023-10-26	66.660	66.660	66.660	66.660	48.760	0
2023-10-25	66.660	66.660	66.660	66.660	48.760	0
2023-10-24	66.660	66.660	66.660	66.660	48.760	1
2023-10-23	66.300	66.300	66.300	66.300	48.497	20
2023-10-20	66.640	66.850	66.640	66.850	48.899	2
2023-10-19	67.480	67.480	67.480	67.480	49.360	0
2023-10-18	67.480	67.480	67.480	67.480	49.360	0
2023-10-17	67.200	67.480	66.780	67.480	49.360	612
2023-10-16	67.550	67.550	66.710	66.710	48.797	1,169
2023-10-13	67.020	67.480	66.920	66.920	48.950	67
2023-10-11	66.640	66.640	66.640	66.640	48.746	1
2023-10-10	67.690	67.690	66.430	66.430	48.592	629
2023-10-09	68.320	68.320	68.320	68.320	49.974	2
2023-10-06	67.900	67.900	67.900	67.900	49.667	0
2023-10-05	67.900	67.900	67.900	67.900	49.667	0
2023-10-04	67.900	67.900	67.900	67.900	49.667	16
2023-10-03	66.370	66.370	66.370	66.370	48.548	1
2023-10-02	65.870	66.150	65.870	66.150	48.387	11
2023-09-29	67.130	67.130	67.130	67.130	49.104	0
2023-09-28	67.130	67.130	67.130	67.130	49.104	3
2023-09-27	65.870	65.870	65.870	65.870	48.182	170
2023-09-26	65.220	65.220	65.220	65.220	47.707	0
2023-09-25	65.760	65.760	64.560	65.220	47.707	26
2023-09-22	64.400	64.400	63.960	63.960	46.785	44
2023-09-21	63.000	63.000	63.000	63.000	46.083	0
2023-09-20	63.000	63.540	63.000	63.000	46.083	108
2023-09-19	62.040	62.040	62.040	62.040	45.381	10
2023-09-18	61.860	61.920	61.620	61.920	45.293	9
2023-09-15	61.980	61.980	61.980	61.980	45.337	0
2023-09-14	61.840	61.980	61.440	61.980	45.337	3
2023-09-13	63.660	63.780	63.300	63.300	46.302	21
2023-09-12	63.660	63.660	63.660	63.660	45.977	0
2023-09-11	63.660	63.660	63.660	63.660	45.977	0
2023-09-08	63.600	63.660	63.600	63.660	45.977	5

← NewerPage 13 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.