The Western Union Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	106.60	106.60	106.60	106.60	67.689	0
2022-01-04	104.00	106.60	104.00	106.60	67.689	6
2022-01-03	104.00	104.00	104.00	104.00	66.038	5
2021-12-30	99.640	99.640	99.640	99.640	63.269	0
2021-12-29	99.640	99.640	99.640	99.640	63.269	0
2021-12-28	99.640	99.640	99.640	99.640	63.269	0
2021-12-27	99.640	99.640	99.640	99.640	63.269	10
2021-12-23	102.10	102.10	102.10	102.10	64.831	1
2021-12-22	98.650	98.650	98.650	98.650	62.641	0
2021-12-21	98.650	98.650	98.650	98.650	62.641	0
2021-12-20	98.650	98.650	98.650	98.650	62.641	2
2021-12-17	104.50	104.50	104.50	104.50	66.355	0
2021-12-16	104.50	104.50	104.50	104.50	66.355	100
2021-12-15	103.60	103.60	103.60	103.60	64.937	0
2021-12-14	103.60	103.60	103.60	103.60	64.371	0
2021-12-13	102.40	103.60	102.40	103.60	64.371	2
2021-12-10	101.16	101.39	101.10	101.10	62.818	31
2021-12-09	98.800	98.800	98.800	98.800	61.388	1
2021-12-08	98.200	98.200	98.200	98.200	61.016	0
2021-12-07	100.30	100.30	98.200	98.200	61.016	2
2021-12-06	101.76	101.76	101.76	101.76	63.228	20
2021-12-03	98.200	98.200	98.200	98.200	61.016	20
2021-12-02	90.450	98.070	90.450	96.500	59.959	50
2021-12-01	90.000	90.000	90.000	90.000	55.921	6
2021-11-30	90.000	90.000	90.000	90.000	55.921	6
2021-11-29	92.830	92.830	92.830	92.830	57.679	0
2021-11-26	92.830	92.830	92.830	92.830	57.679	1
2021-11-25	93.000	93.000	93.000	93.000	57.785	0
2021-11-24	93.000	93.000	93.000	93.000	57.785	14
2021-11-23	93.420	93.420	93.420	93.420	58.046	0
2021-11-22	93.420	93.420	93.420	93.420	58.046	0
2021-11-19	93.400	93.870	92.810	93.420	58.046	6,883
2021-11-18	92.430	93.150	92.430	93.150	57.878	23
2021-11-17	94.250	94.250	93.680	93.680	58.207	57
2021-11-16	96.740	96.900	96.740	96.900	60.208	5
2021-11-12	98.410	100.40	98.410	100.40	62.383	456
2021-11-11	101.05	101.05	101.05	101.05	62.786	0
2021-11-10	101.20	101.20	101.05	101.05	62.786	9
2021-11-09	100.50	100.50	99.100	99.600	61.886	9
2021-11-08	101.70	101.70	101.50	101.50	63.066	4
2021-11-05	100.50	100.50	99.900	99.970	62.115	42
2021-11-04	104.40	104.40	104.40	104.40	64.868	1
2021-11-03	103.73	104.10	97.500	104.10	64.682	14
2021-11-01	105.90	106.95	105.90	106.95	66.452	5
2021-10-29	103.10	103.73	103.10	103.73	64.452	32
2021-10-28	105.45	105.45	105.45	105.45	65.520	12
2021-10-27	106.50	106.50	103.70	105.03	65.259	6
2021-10-26	108.50	108.50	108.50	108.50	67.415	1
2021-10-25	109.00	109.00	108.75	108.75	67.571	4

← NewerPage 21 of 21 · 1,249 trading days

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.