NYSE:WU | Historical Stock Price | Western Union CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-10-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.74$9.58$13.62$19.37$27.54$39.162006-10-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$21.94$30.881,874,100——
2020-12-30$21.78$30.661,555,700——
2020-12-29$21.58$30.372,400,900——
2020-12-28$21.71$30.562,446,000——
2020-12-24$21.86$30.77814,300——
2020-12-23$21.73$30.582,486,900——
2020-12-22$21.80$30.683,574,100——
2020-12-21$22.05$31.045,022,900——
2020-12-18$22.77$32.0515,133,300——
2020-12-17$23.08$32.175,075,700——
2020-12-16$22.67$31.604,249,600——
2020-12-15$22.49$31.353,934,700——
2020-12-14$22.07$30.764,784,400——
2020-12-11$22.13$30.844,612,400——
2020-12-10$21.89$30.513,669,600——
2020-12-09$22.28$31.055,992,100——
2020-12-08$21.80$30.383,930,900——
2020-12-07$21.73$30.294,959,600——
2020-12-04$21.70$30.247,127,200——
2020-12-03$21.93$30.573,884,600——
2020-12-02$22.32$31.114,489,900——
2020-12-01$22.60$31.504,051,800——
2020-11-30$22.56$31.447,678,000——
2020-11-27$22.52$31.391,865,600——
2020-11-25$22.58$31.474,811,300——
2020-11-24$22.43$31.265,405,200——
2020-11-23$21.34$29.743,143,300——
2020-11-20$20.90$29.133,628,000——
2020-11-19$21.53$30.013,872,400——
2020-11-18$21.61$30.123,500,100——
2020-11-17$21.83$30.432,633,800——
2020-11-16$21.79$30.374,409,800——
2020-11-13$21.24$29.603,215,100——
2020-11-12$20.86$29.073,750,900——
2020-11-11$21.03$29.316,177,400——
2020-11-10$21.66$30.194,942,200——
2020-11-09$21.44$29.885,066,400——
2020-11-06$20.59$28.704,204,400——
2020-11-05$20.88$29.104,435,500——
2020-11-04$20.22$28.185,685,900——
2020-11-03$20.60$28.714,037,100——
2020-11-02$20.33$28.346,043,000——
2020-10-30$19.44$27.098,116,200——
2020-10-29$20.90$29.1310,229,800——
2020-10-28$20.26$28.245,776,900——
2020-10-27$20.85$29.064,204,900——
2020-10-26$21.39$29.814,393,300——
2020-10-23$21.97$30.623,143,200——
2020-10-22$22.23$30.982,848,100——
2020-10-21$21.71$30.262,995,400——
2020-10-20$21.66$30.192,639,100——
2020-10-19$21.70$30.242,428,800——
2020-10-16$22.07$30.762,710,300——
2020-10-15$22.16$30.892,897,000——
2020-10-14$21.86$30.473,729,800——
2020-10-13$21.65$30.173,174,200——
2020-10-12$22.27$31.042,299,200——
2020-10-09$22.23$30.983,284,600——
2020-10-08$22.32$31.112,281,900——
2020-10-07$22.02$30.693,457,400——
2020-10-06$21.73$30.294,869,500——
2020-10-05$21.48$29.943,350,600——
2020-10-02$21.40$29.832,970,600——
2020-10-01$21.48$29.944,166,200——
2020-09-30$21.43$29.874,639,400——
2020-09-29$21.78$30.362,368,800——
2020-09-28$21.99$30.653,070,500——
2020-09-25$21.57$30.062,211,300——
2020-09-24$21.53$30.013,484,000——
2020-09-23$21.39$29.814,092,000——
2020-09-22$22.04$30.722,041,800——
2020-09-21$21.93$30.573,879,700——
2020-09-18$22.65$31.574,762,600——
2020-09-17$22.61$31.513,072,900——
2020-09-16$22.39$31.213,509,200——
2020-09-15$22.43$31.263,686,800——
2020-09-14$22.57$31.143,783,200——
2020-09-11$22.12$30.523,161,700——
2020-09-10$22.19$30.623,791,600——
2020-09-09$22.69$31.313,765,500——
2020-09-08$22.61$31.203,990,500——
2020-09-04$23.03$31.782,997,900——
2020-09-03$23.23$32.053,292,900——
2020-09-02$23.97$33.083,466,900——
2020-09-01$23.60$32.562,654,400——
2020-08-31$23.59$32.554,053,000——
2020-08-28$23.96$33.063,042,100——
2020-08-27$23.85$32.912,464,100——
2020-08-26$23.90$32.982,036,600——
2020-08-25$23.90$32.982,007,700——
2020-08-24$23.92$33.012,506,500——
2020-08-21$23.49$32.419,316,500——
2020-08-20$23.37$32.253,515,900——
2020-08-19$23.70$32.702,819,000——
2020-08-18$23.78$32.814,223,200——
2020-08-17$23.96$33.065,791,500——
2020-08-14$23.64$32.623,500,800——
2020-08-13$23.44$32.342,734,700——
2020-08-12$23.37$32.253,160,400——
2020-08-11$23.23$32.053,973,700——
2020-08-10$23.38$32.264,232,600——
2020-08-07$23.27$32.115,473,900——
2020-08-06$22.76$31.414,993,400——
2020-08-05$22.88$31.5710,570,200——
2020-08-04$24.19$33.388,043,300——
2020-08-03$24.21$33.418,182,400——
2020-07-31$24.28$33.5011,753,800——
2020-07-30$24.23$33.437,705,100——
2020-07-29$24.15$33.3210,695,900——
2020-07-28$22.46$30.993,167,100——
2020-07-27$22.75$31.394,881,000——
2020-07-24$22.47$31.014,746,700——
2020-07-23$22.72$31.355,508,400——
2020-07-22$22.67$31.288,044,700——
2020-07-21$21.84$30.144,714,900——
2020-07-20$21.90$30.223,315,800——
2020-07-17$21.99$30.343,474,900——
2020-07-16$21.95$30.292,699,500——
2020-07-15$22.13$30.543,550,000——
2020-07-14$21.56$29.754,801,100——
2020-07-13$21.47$29.635,477,500——
2020-07-10$21.33$29.435,203,600——
2020-07-09$20.73$28.606,063,200——
2020-07-08$21.06$29.064,224,400——
2020-07-07$20.99$28.964,100,100——
2020-07-06$21.62$29.834,581,300——
2020-07-02$21.55$29.743,985,600——
2020-07-01$21.69$29.934,592,700——
2020-06-30$21.62$29.834,190,700——
2020-06-29$21.30$29.394,776,300——
2020-06-26$21.11$29.135,876,200——
2020-06-25$21.17$29.213,958,100——
2020-06-24$20.95$28.916,449,200——
2020-06-23$21.67$29.905,150,600——
2020-06-22$21.75$30.013,403,500——
2020-06-19$21.61$29.8211,863,800——
2020-06-18$21.68$29.926,277,400——
2020-06-17$21.87$30.185,434,100——
2020-06-16$21.99$30.346,865,300——
2020-06-15$22.11$30.515,298,000——
2020-06-12$22.52$30.766,863,000——
2020-06-11$22.50$30.747,492,200——
2020-06-10$23.71$32.398,520,000——
2020-06-09$24.39$33.324,786,300——
2020-06-08$24.82$33.916,857,800——
2020-06-05$24.55$33.547,807,100——
2020-06-04$23.50$32.108,079,000——
2020-06-03$22.90$31.287,185,700——
2020-06-02$23.05$31.4924,359,200——
2020-06-01$20.71$28.299,056,300——
2020-05-29$20.02$27.3514,433,100——
2020-05-28$20.38$27.848,853,600——
2020-05-27$20.29$27.728,231,800——
2020-05-26$19.82$27.086,240,300——
2020-05-22$19.01$25.973,720,000——
2020-05-21$18.89$25.814,150,100——
2020-05-20$19.13$26.133,525,400——
2020-05-19$18.76$25.634,570,800——
2020-05-18$19.40$26.505,961,700——
2020-05-15$18.57$25.3714,597,800——
2020-05-14$18.38$25.115,974,800——
2020-05-13$18.32$25.034,550,400——
2020-05-12$18.87$25.784,849,000——
2020-05-11$19.31$26.385,741,700——
2020-05-08$19.93$27.236,852,600——
2020-05-07$19.45$26.576,904,800——
2020-05-06$19.47$26.609,472,600——
2020-05-05$19.36$26.458,141,700——
2020-05-04$18.85$25.759,101,300——
2020-05-01$18.52$25.3010,671,800——
2020-04-30$19.07$26.055,835,800——
2020-04-29$19.96$27.275,805,400——
2020-04-28$19.13$26.138,276,600——
2020-04-27$19.13$26.136,892,000——
2020-04-24$18.50$25.278,603,400——
2020-04-23$19.04$26.015,620,500——
2020-04-22$18.91$25.835,672,400——
2020-04-21$18.69$25.535,909,600——
2020-04-20$19.33$26.416,798,600——
2020-04-17$19.93$27.235,276,900——
2020-04-16$19.18$26.204,038,100——
2020-04-15$19.13$26.134,475,600——
2020-04-14$20.16$27.544,286,200——
2020-04-13$19.94$27.244,624,800——
2020-04-09$20.19$27.585,953,000——
2020-04-08$20.26$27.687,191,900——
2020-04-07$19.88$27.168,098,900——
2020-04-06$19.22$26.267,235,100——
2020-04-03$17.72$24.214,608,300——
2020-04-02$17.85$24.388,495,200——
2020-04-01$17.60$24.048,230,600——
2020-03-31$18.13$24.779,065,900——
2020-03-30$18.91$25.838,272,800——
2020-03-27$19.74$26.976,038,400——
2020-03-26$20.76$28.368,143,600——
2020-03-25$19.24$26.288,760,200——
2020-03-24$19.11$26.117,201,900——
2020-03-23$18.55$25.348,851,100——
2020-03-20$18.37$25.0910,324,700——
2020-03-19$20.07$27.429,055,400——
2020-03-18$21.55$29.4411,373,700——
2020-03-17$22.56$30.8211,154,500——
2020-03-16$20.84$28.4710,090,600——
2020-03-13$22.13$29.9220,301,600——
2020-03-12$20.68$27.9615,484,500——
2020-03-11$21.73$29.3813,919,600——
2020-03-10$21.90$29.619,232,600——
2020-03-09$20.17$27.2711,371,700——
2020-03-06$22.35$30.2216,566,400——
2020-03-05$22.38$30.2611,617,400——
2020-03-04$23.90$32.326,838,800——
2020-03-03$23.05$31.1710,577,600——
2020-03-02$23.49$31.769,722,800——
2020-02-28$22.39$30.2814,106,800——
2020-02-27$22.71$30.7110,540,500——
2020-02-26$23.81$32.206,924,300——
2020-02-25$24.06$32.538,644,600——
2020-02-24$25.11$33.958,089,700——
2020-02-21$25.77$34.8512,934,500——
2020-02-20$26.50$35.836,683,200——
2020-02-19$26.22$35.459,015,000——
2020-02-18$25.79$34.877,304,500——
2020-02-14$26.24$35.485,829,600——
2020-02-13$26.06$35.248,992,400——
2020-02-12$26.13$35.3320,446,900——
2020-02-11$28.24$38.199,613,800——
2020-02-10$28.30$38.276,758,300——
2020-02-07$27.65$37.394,134,100——
2020-02-06$27.97$37.825,730,900——
2020-02-05$27.92$37.755,801,300——
2020-02-04$27.46$37.135,245,400——
2020-02-03$27.09$36.634,394,400——
2020-01-31$26.90$36.3713,437,500——
2020-01-30$27.60$37.323,631,000——
2020-01-29$27.51$37.203,700,700——
2020-01-28$27.49$37.174,486,400——
2020-01-27$27.15$36.716,255,800——
2020-01-24$27.10$36.645,294,600——
2020-01-23$27.75$37.524,243,400——
2020-01-22$27.58$37.293,686,900——
2020-01-21$27.32$36.947,662,500——
2020-01-17$27.77$37.557,463,900——
2020-01-16$27.59$37.315,072,800——
2020-01-15$27.07$36.604,883,200——
2020-01-14$26.67$36.064,511,500——
2020-01-13$26.50$35.837,247,900——
2020-01-10$26.26$35.515,206,400——
2020-01-09$26.66$36.056,917,400——
2020-01-08$26.20$35.435,965,900——
2020-01-07$25.97$35.126,180,600——
2020-01-06$25.85$34.958,018,800——
2020-01-03$26.10$35.294,993,800——
2020-01-02$26.19$35.418,124,900——