The Western Union Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	75.300	75.300	75.300	75.300	51.388	0
2022-09-21	75.300	75.300	75.300	75.300	51.388	3
2022-09-20	73.850	73.850	73.850	73.850	50.398	5
2022-09-19	74.090	74.090	72.520	72.730	49.634	31
2022-09-16	76.560	76.560	76.560	76.560	52.248	0
2022-09-15	76.560	76.560	76.560	76.560	52.248	0
2022-09-14	76.560	76.560	76.560	76.560	51.414	0
2022-09-13	76.560	76.560	76.560	76.560	50.859	1
2022-09-12	76.720	76.720	76.720	76.720	50.966	0
2022-09-09	76.720	76.720	76.720	76.720	50.966	6
2022-09-08	75.400	76.490	75.400	76.490	50.813	2
2022-09-06	75.000	75.390	75.000	75.390	50.082	5
2022-09-05	75.740	75.740	75.740	75.740	50.315	4
2022-09-02	75.120	75.120	75.120	75.120	49.903	1
2022-09-01	76.980	76.980	76.980	76.980	51.138	0
2022-08-31	77.000	77.000	76.980	76.980	51.138	2
2022-08-30	77.000	77.000	77.000	77.000	51.152	10
2022-08-29	75.600	75.600	75.600	75.600	50.222	10
2022-08-26	79.480	79.480	77.480	77.480	51.470	56
2022-08-25	80.000	80.000	80.000	80.000	53.145	10
2022-08-24	80.000	80.000	80.000	80.000	53.145	1
2022-08-23	81.800	81.800	81.800	81.800	54.340	2
2022-08-22	85.060	85.060	85.060	85.060	56.506	1
2022-08-19	84.800	85.060	84.800	85.060	56.506	75
2022-08-18	84.960	84.960	84.960	84.960	56.439	7
2022-08-17	91.500	91.500	91.500	91.500	60.784	0
2022-08-16	91.500	91.500	91.500	91.500	60.784	1
2022-08-15	91.500	91.500	91.500	91.500	60.784	0
2022-08-12	91.500	91.500	91.500	91.500	60.784	0
2022-08-11	91.500	91.500	91.500	91.500	60.784	0
2022-08-10	91.500	91.500	91.500	91.500	60.784	0
2022-08-09	91.500	91.500	91.500	91.500	60.784	0
2022-08-08	91.500	91.500	91.500	91.500	60.784	0
2022-08-05	91.500	91.500	91.500	91.500	60.784	0
2022-08-04	91.500	91.500	91.500	91.500	60.784	0
2022-08-03	91.500	91.500	91.500	91.500	60.784	1
2022-08-02	88.830	88.830	88.830	88.830	59.010	2
2022-08-01	88.830	88.830	88.830	88.830	59.010	0
2022-07-29	88.830	88.830	88.830	88.830	59.010	0
2022-07-28	88.830	88.830	88.830	88.830	59.010	0
2022-07-27	88.830	88.830	88.830	88.830	59.010	2
2022-07-26	90.770	90.770	90.770	90.770	60.299	0
2022-07-25	90.770	90.770	90.770	90.770	60.299	0
2022-07-22	90.770	90.770	90.770	90.770	60.299	0
2022-07-21	90.770	90.770	90.770	90.770	60.299	0
2022-07-20	90.270	90.770	90.270	90.770	60.299	2
2022-07-19	92.160	92.160	92.160	92.160	61.223	1
2022-07-18	87.930	87.930	87.930	87.930	58.412	10
2022-07-15	88.470	88.470	88.470	88.470	58.771	1
2022-07-14	87.480	87.480	87.480	87.480	58.114	0
2022-07-13	87.480	87.480	87.480	87.480	58.114	0
2022-07-12	87.480	87.480	87.480	87.480	58.114	0
2022-07-11	98.500	98.500	87.090	87.480	58.114	22
2022-07-08	86.400	86.400	86.400	86.400	57.396	0
2022-07-07	86.400	86.400	86.400	86.400	57.396	0
2022-07-06	86.400	86.400	86.400	86.400	57.396	0
2022-07-05	86.400	86.400	86.400	86.400	57.396	0
2022-07-04	86.400	86.400	86.400	86.400	57.396	0
2022-07-01	86.400	86.400	86.400	86.400	57.396	0
2022-06-30	86.400	86.400	86.400	86.400	57.396	0

← NewerPage 18 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.