Western Union Company (The) Common Stockのデータ

Western Union Company (The) Common Stockの基本情報

名前 Western Union Company (The) Common Stock
ティッカー WU
国 United States
上場年 nan
セクター Miscellaneous

Western Union Company (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.26 23.81 24.07 23.9 5353900.0 23.9
2021-02-12 24.01 23.5 23.5 23.99 3843700.0 23.99
2021-02-11 24.66 23.41 24.08 23.56 8410300.0 23.56
2021-02-10 23.66 23.31 23.5 23.47 4562300.0 23.47
2021-02-09 23.47 22.98 23.22 23.37 3081800.0 23.37
2021-02-08 23.44 23.07 23.07 23.25 3551700.0 23.25
2021-02-05 23.2 22.84 23.07 22.97 3006200.0 22.97
2021-02-04 23.25 22.8 22.93 22.99 3434600.0 22.99
2021-02-03 22.84 22.43 22.8 22.73 3356900.0 22.73
2021-02-02 23.0 22.57 22.78 22.86 4025200.0 22.86
2021-02-01 22.75 22.32 22.42 22.61 3359000.0 22.61
2021-01-29 23.14 22.24 22.78 22.27 5580700.0 22.27
2021-01-28 23.83 22.92 23.43 22.93 7673200.0 22.93
2021-01-27 23.83 22.74 22.74 23.15 14704300.0 23.15
2021-01-26 23.03 22.27 22.83 22.83 5921000.0 22.83
2021-01-25 22.75 21.74 22.04 22.71 6372500.0 22.71
2021-01-22 22.18 21.72 21.92 22.06 2620000.0 22.06
2021-01-21 22.19 21.83 21.93 22.03 3799300.0 22.03
2021-01-20 22.46 21.77 22.41 21.96 4509000.0 21.96
2021-01-19 22.84 22.08 22.28 22.37 6118400.0 22.37
2021-01-15 21.93 21.57 21.62 21.93 4124300.0 21.93
2021-01-14 22.6 21.62 22.54 21.66 5800800.0 21.66
2021-01-13 22.64 22.27 22.49 22.39 3295400.0 22.39
2021-01-12 22.84 22.31 22.61 22.41 2992000.0 22.41
2021-01-11 23.22 22.54 23.0 22.58 3810600.0 22.58
2021-01-08 23.7 23.04 23.55 23.27 4359200.0 23.27
2021-01-07 23.31 22.77 23.18 22.86 4131700.0 22.86
2021-01-06 23.19 22.06 22.22 23.12 4707000.0 23.12
2021-01-05 22.22 21.75 21.75 22.1 4131400.0 22.1
2021-01-04 22.24 21.64 22.0 21.77 4101700.0 21.77
2020-12-31 21.95 21.64 21.87 21.94 1874100.0 21.94
2020-12-30 21.9 21.55 21.6 21.78 1555700.0 21.78
2020-12-29 21.91 21.49 21.78 21.58 2400900.0 21.58
2020-12-28 22.15 21.7 22.0 21.71 2446000.0 21.71
2020-12-24 21.87 21.66 21.78 21.86 814300.0 21.86
2020-12-23 21.93 21.69 21.86 21.73 2486900.0 21.73
2020-12-22 22.1 21.71 22.1 21.8 3574100.0 21.8
2020-12-21 22.6 21.7 22.51 22.05 5022900.0 22.05
2020-12-18 23.17 22.76 22.92 22.77 15133300.0 22.77
2020-12-17 23.36 22.69 22.69 23.08 5075700.0 22.85
2020-12-16 22.82 22.59 22.67 22.67 4249600.0 22.45
2020-12-15 22.57 22.12 22.13 22.49 3934700.0 22.27
2020-12-14 22.69 22.06 22.38 22.07 4784400.0 21.85
2020-12-11 22.27 21.7 21.7 22.13 4612400.0 21.91
2020-12-10 22.16 21.63 22.07 21.89 3669600.0 21.68
2020-12-09 22.32 21.75 21.94 22.28 5992100.0 22.06
2020-12-08 21.83 21.52 21.61 21.8 3930900.0 21.59
2020-12-07 22.1 21.6 21.66 21.73 4959600.0 21.52
2020-12-04 22.05 21.66 21.91 21.7 7127200.0 21.49
2020-12-03 22.43 21.89 22.34 21.93 3884600.0 21.72
2020-12-02 22.69 22.29 22.5 22.32 4489900.0 22.1
2020-12-01 23.07 22.58 22.72 22.6 4051800.0 22.38
2020-11-30 22.62 22.23 22.44 22.56 7678000.0 22.34
2020-11-27 22.61 22.43 22.57 22.52 1865600.0 22.3
2020-11-25 22.84 22.21 22.46 22.58 4811300.0 22.36
2020-11-24 22.51 21.44 21.55 22.43 5405200.0 22.21
2020-11-23 21.53 20.93 21.04 21.34 3143300.0 21.13
2020-11-20 21.46 20.79 21.44 20.9 3628000.0 20.7
2020-11-19 21.75 21.41 21.58 21.53 3872400.0 21.32
2020-11-18 21.9 21.6 21.8 21.61 3500100.0 21.4
2020-11-17 21.87 21.5 21.67 21.83 2633800.0 21.62
2020-11-16 21.88 21.19 21.35 21.79 4409800.0 21.58
2020-11-13 21.34 20.92 20.99 21.24 3215100.0 21.03
2020-11-12 21.11 20.64 20.94 20.86 3750900.0 20.66
2020-11-11 21.89 20.77 21.77 21.03 6177400.0 20.82
2020-11-10 21.7 21.43 21.63 21.66 4942200.0 21.45
2020-11-09 22.25 21.41 21.41 21.44 5066400.0 21.23
2020-11-06 20.92 20.43 20.92 20.59 4204400.0 20.39
2020-11-05 21.16 20.48 20.48 20.88 4435500.0 20.68
2020-11-04 20.6 20.13 20.52 20.22 5685900.0 20.02
2020-11-03 20.74 20.46 20.53 20.6 4037100.0 20.4
2020-11-02 20.51 19.63 19.73 20.33 6043000.0 20.13
2020-10-30 20.68 19.07 20.63 19.44 8116200.0 19.25
2020-10-29 21.03 20.25 20.33 20.9 10229800.0 20.7
2020-10-28 20.79 20.16 20.5 20.26 5776900.0 20.06
2020-10-27 21.38 20.85 21.29 20.85 4204900.0 20.65
2020-10-26 21.76 21.04 21.73 21.39 4393300.0 21.18
2020-10-23 22.51 21.95 22.37 21.97 3143200.0 21.76
2020-10-22 22.31 21.55 21.74 22.23 2848100.0 22.01
2020-10-21 21.99 21.51 21.68 21.71 2995400.0 21.5
2020-10-20 22.07 21.64 21.84 21.66 2639100.0 21.45
2020-10-19 22.14 21.69 22.1 21.7 2428800.0 21.49
2020-10-16 22.33 21.98 22.19 22.07 2710300.0 21.85
2020-10-15 22.17 21.51 21.53 22.16 2897000.0 21.94
2020-10-14 22.08 21.71 21.71 21.86 3729800.0 21.65
2020-10-13 22.26 21.6 22.18 21.65 3174200.0 21.44
2020-10-12 22.38 21.99 22.29 22.27 2299200.0 22.05
2020-10-09 22.65 22.18 22.5 22.23 3284600.0 22.01
2020-10-08 22.5 22.12 22.14 22.32 2281900.0 22.1
2020-10-07 22.24 21.77 21.89 22.02 3457400.0 21.81
2020-10-06 22.13 21.48 21.59 21.73 4869500.0 21.52
2020-10-05 21.69 21.22 21.28 21.48 3350600.0 21.27
2020-10-02 21.64 21.05 21.2 21.4 2970600.0 21.19
2020-10-01 21.75 21.12 21.48 21.48 4166200.0 21.27
2020-09-30 22.02 21.29 21.8 21.43 4639400.0 21.22
2020-09-29 22.17 21.73 22.0 21.78 2368800.0 21.57
2020-09-28 22.08 21.7 21.84 21.99 3070500.0 21.78
2020-09-25 21.71 21.27 21.37 21.57 2211300.0 21.36
2020-09-24 21.99 21.07 21.32 21.53 3484000.0 21.32
2020-09-23 22.06 21.14 22.0 21.39 4092000.0 21.18
2020-09-22 22.13 21.75 22.06 22.04 2041800.0 21.83
2020-09-21 22.51 21.71 22.36 21.93 3879700.0 21.72
2020-09-18 22.98 22.58 22.59 22.65 4762600.0 22.43
2020-09-17 22.62 21.91 22.11 22.61 3072900.0 22.39
2020-09-16 22.79 22.36 22.5 22.39 3509200.0 22.17
2020-09-15 22.9 22.37 22.64 22.43 3686800.0 22.21
2020-09-14 22.73 22.26 22.32 22.57 3783200.0 22.13
2020-09-11 22.29 21.84 22.29 22.12 3161700.0 21.69
2020-09-10 22.87 22.15 22.8 22.19 3791600.0 21.75
2020-09-09 22.98 22.68 22.93 22.69 3765500.0 22.24
2020-09-08 22.98 22.44 22.79 22.61 3990500.0 22.17
2020-09-04 23.5 22.78 23.34 23.03 2997900.0 22.58
2020-09-03 24.01 23.05 23.93 23.23 3292900.0 22.77
2020-09-02 24.08 23.33 23.65 23.97 3466900.0 23.5
2020-09-01 23.71 23.37 23.58 23.6 2654400.0 23.14
2020-08-31 24.01 23.58 24.01 23.59 4053000.0 23.13
2020-08-28 24.06 23.78 23.93 23.96 3042100.0 23.49
2020-08-27 24.12 23.59 24.01 23.85 2464100.0 23.38
2020-08-26 24.1 23.7 23.98 23.9 2036600.0 23.43
2020-08-25 24.16 23.79 23.98 23.9 2007700.0 23.43
2020-08-24 23.95 23.62 23.69 23.92 2506500.0 23.45
2020-08-21 23.57 23.29 23.44 23.49 9316500.0 23.03
2020-08-20 23.73 23.34 23.55 23.37 3515900.0 22.91
2020-08-19 23.96 23.56 23.78 23.7 2819000.0 23.23
2020-08-18 23.98 23.63 23.98 23.78 4223200.0 23.31
2020-08-17 24.15 23.57 23.7 23.96 5791500.0 23.49
2020-08-14 23.79 23.33 23.37 23.64 3500800.0 23.18
2020-08-13 23.45 23.2 23.34 23.44 2734700.0 22.98
2020-08-12 23.53 23.18 23.33 23.37 3160400.0 22.91
2020-08-11 23.76 23.16 23.46 23.23 3973700.0 22.77
2020-08-10 23.71 23.27 23.33 23.38 4232600.0 22.92
2020-08-07 23.32 22.43 22.62 23.27 5473900.0 22.81
2020-08-06 23.29 22.69 22.89 22.76 4993400.0 22.31
2020-08-05 25.13 22.47 24.36 22.88 10570200.0 22.43
2020-08-04 24.37 23.87 24.19 24.19 8043300.0 23.72
2020-08-03 24.46 23.46 24.32 24.21 8182400.0 23.73
2020-07-31 24.43 24.0 24.3 24.28 11753800.0 23.8
2020-07-30 24.4 23.78 23.92 24.23 7705100.0 23.75
2020-07-29 24.16 22.56 22.58 24.15 10695900.0 23.68
2020-07-28 22.8 22.42 22.73 22.46 3167100.0 22.02
2020-07-27 22.86 22.33 22.46 22.75 4881000.0 22.3
2020-07-24 22.91 22.34 22.7 22.47 4746700.0 22.03
2020-07-23 23.14 22.67 22.7 22.72 5508400.0 22.27
2020-07-22 23.06 21.92 21.92 22.67 8044700.0 22.23
2020-07-21 22.23 21.73 22.03 21.84 4714900.0 21.41
2020-07-20 21.98 21.65 21.9 21.9 3315800.0 21.47
2020-07-17 22.1 21.75 22.07 21.99 3474900.0 21.56
2020-07-16 22.21 21.89 22.01 21.95 2699500.0 21.52
2020-07-15 22.25 21.71 21.93 22.13 3550000.0 21.7
2020-07-14 21.58 21.12 21.23 21.56 4801100.0 21.14
2020-07-13 21.99 21.22 21.52 21.47 5477500.0 21.05
2020-07-10 21.41 20.62 20.69 21.33 5203600.0 20.91
2020-07-09 21.14 20.31 21.14 20.73 6063200.0 20.32
2020-07-08 21.14 20.85 20.98 21.06 4224400.0 20.65
2020-07-07 21.62 20.96 21.46 20.99 4100100.0 20.58
2020-07-06 21.98 21.56 21.9 21.62 4581300.0 21.2
2020-07-02 22.0 21.49 21.92 21.55 3985600.0 21.13
2020-07-01 22.26 21.69 21.84 21.69 4592700.0 21.26
2020-06-30 21.72 21.16 21.26 21.62 4190700.0 21.2
2020-06-29 21.46 21.18 21.28 21.3 4776300.0 20.88
2020-06-26 21.23 20.79 21.08 21.11 5876200.0 20.7
2020-06-25 21.18 20.75 20.87 21.17 3958100.0 20.75
2020-06-24 21.6 20.86 21.53 20.95 6449200.0 20.54
2020-06-23 22.08 21.63 22.03 21.67 5150600.0 21.24
2020-06-22 21.97 21.37 21.63 21.75 3403500.0 21.32
2020-06-19 22.15 21.4 22.08 21.61 11863800.0 21.19
2020-06-18 21.9 21.5 21.7 21.68 6277400.0 21.25
2020-06-17 22.04 21.72 21.91 21.87 5434100.0 21.44
2020-06-16 22.67 21.87 22.61 21.99 6865300.0 21.56
2020-06-15 22.31 21.33 21.69 22.11 5298000.0 21.68
2020-06-12 23.09 22.08 23.08 22.52 6863000.0 21.86
2020-06-11 23.13 22.44 23.0 22.5 7492200.0 21.84
2020-06-10 24.14 23.44 23.94 23.71 8520000.0 23.01
2020-06-09 24.51 23.95 24.33 24.39 4786300.0 23.67
2020-06-08 24.91 24.38 24.73 24.82 6857800.0 24.09
2020-06-05 24.82 24.02 24.13 24.55 7807100.0 23.83
2020-06-04 23.61 22.73 22.83 23.5 8079000.0 22.81
2020-06-03 23.36 22.69 23.2 22.9 7185700.0 22.23
2020-06-02 23.63 22.83 23.25 23.05 24359200.0 22.37
2020-06-01 20.88 19.9 20.03 20.71 9056300.0 20.1
2020-05-29 20.37 19.88 20.24 20.02 14433100.0 19.43
2020-05-28 20.7 20.02 20.47 20.38 8853600.0 19.78
2020-05-27 20.46 20.03 20.12 20.29 8231800.0 19.69
2020-05-26 20.01 19.3 19.51 19.82 6240300.0 19.24
2020-05-22 19.16 18.79 18.97 19.01 3720000.0 18.45
2020-05-21 19.23 18.84 19.13 18.89 4150100.0 18.33
2020-05-20 19.25 18.83 18.99 19.13 3525400.0 18.57
2020-05-19 19.3 18.7 19.3 18.76 4570800.0 18.21
2020-05-18 19.52 18.89 18.97 19.4 5961700.0 18.83
2020-05-15 19.1 18.05 18.23 18.57 14597800.0 18.02
2020-05-14 18.39 17.56 18.11 18.38 5974800.0 17.84
2020-05-13 18.94 18.16 18.83 18.32 4550400.0 17.78
2020-05-12 19.43 18.86 19.36 18.87 4849000.0 18.31
2020-05-11 19.95 19.24 19.84 19.31 5741700.0 18.74
2020-05-08 20.11 19.58 19.67 19.93 6852600.0 19.34
2020-05-07 20.05 19.29 19.72 19.45 6904800.0 18.88
2020-05-06 19.77 18.77 19.32 19.47 9472600.0 18.9
2020-05-05 19.64 18.98 18.99 19.36 8141700.0 18.79
2020-05-04 18.91 18.04 18.36 18.85 9101300.0 18.3
2020-05-01 19.01 18.43 18.7 18.52 10671800.0 17.98
2020-04-30 19.9 18.76 19.85 19.07 5835800.0 18.51
2020-04-29 20.18 19.36 19.56 19.96 5805400.0 19.37
2020-04-28 19.56 18.66 19.44 19.13 8276600.0 18.57
2020-04-27 19.19 18.29 18.6 19.13 6892000.0 18.57
2020-04-24 19.2 18.16 19.2 18.5 8603400.0 17.96
2020-04-23 19.25 18.85 19.04 19.04 5620500.0 18.48
2020-04-22 19.11 18.75 19.07 18.91 5672400.0 18.35
2020-04-21 19.07 18.57 19.02 18.69 5909600.0 18.14
2020-04-20 19.88 18.95 19.71 19.33 6798600.0 18.76
2020-04-17 19.98 19.6 19.6 19.93 5276900.0 19.34
2020-04-16 19.44 18.91 19.38 19.18 4038100.0 18.62
2020-04-15 19.81 19.1 19.81 19.13 4475600.0 18.57
2020-04-14 20.57 19.97 20.4 20.16 4286200.0 19.57
2020-04-13 20.33 19.78 20.09 19.94 4624800.0 19.35
2020-04-09 20.82 20.08 20.34 20.19 5953000.0 19.6
2020-04-08 20.45 19.7 19.94 20.26 7191900.0 19.66
2020-04-07 20.29 19.39 19.81 19.88 8098900.0 19.3
2020-04-06 19.35 18.01 18.32 19.22 7235100.0 18.65
2020-04-03 17.98 17.49 17.69 17.72 4608300.0 17.2
2020-04-02 18.76 17.52 17.7 17.85 8495200.0 17.32
2020-04-01 18.34 17.39 17.48 17.6 8230600.0 17.08
2020-03-31 19.14 18.05 18.77 18.13 9065900.0 17.6
2020-03-30 19.94 18.51 19.94 18.91 8272800.0 18.35
2020-03-27 20.61 19.54 20.35 19.74 6038400.0 19.16
2020-03-26 20.9 19.14 19.19 20.76 8143600.0 20.15
2020-03-25 19.82 18.29 19.16 19.24 8760200.0 18.67
2020-03-24 20.0 18.42 19.16 19.11 7201900.0 18.55
2020-03-23 19.1 17.7 18.38 18.55 8851100.0 18.0
2020-03-20 20.21 18.32 20.04 18.37 10324700.0 17.83
2020-03-19 21.74 19.76 21.43 20.07 9055400.0 19.48
2020-03-18 22.77 20.18 21.31 21.55 11373700.0 20.92
2020-03-17 23.18 20.84 21.12 22.56 11154500.0 21.9
2020-03-16 21.23 19.07 20.04 20.84 10090600.0 20.23
2020-03-13 22.39 21.35 21.67 22.13 20301600.0 21.26
2020-03-12 21.64 20.13 20.28 20.68 15484500.0 19.87
2020-03-11 21.94 21.16 21.25 21.73 13919600.0 20.88
2020-03-10 21.9 20.47 20.83 21.9 9232600.0 21.04
2020-03-09 21.54 20.01 20.84 20.17 11371700.0 19.38
2020-03-06 22.63 21.42 21.46 22.35 16566400.0 21.47
2020-03-05 23.59 22.32 23.33 22.38 11617400.0 21.5
2020-03-04 24.04 23.31 23.44 23.9 6838800.0 22.96
2020-03-03 24.07 22.65 23.34 23.05 10577600.0 22.14
2020-03-02 23.5 22.32 22.53 23.49 9722800.0 22.57
2020-02-28 22.66 21.85 22.08 22.39 14106800.0 21.51
2020-02-27 23.52 22.67 23.33 22.71 10540500.0 21.82
2020-02-26 24.49 23.79 24.15 23.81 6924300.0 22.87
2020-02-25 25.25 24.01 25.2 24.06 8644600.0 23.11
2020-02-24 25.3 24.84 25.0 25.11 8089700.0 24.12
2020-02-21 26.42 25.56 26.34 25.77 12934500.0 24.76
2020-02-20 26.51 26.03 26.14 26.5 6683200.0 25.46
2020-02-19 26.48 25.57 25.8 26.22 9015000.0 25.19
2020-02-18 26.46 25.69 26.4 25.79 7304500.0 24.78