NYSE - Nasdaq Real Time Price • USD
The Western Union Company (WU)
At close: April 25 at 4:01 PM EDT
After hours: April 25 at 7:58 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 13.85 | 13.93 | 12.98 | 13.29 | 13.29 | 7,680,300 |
Apr 24, 2024 | 13.35 | 13.67 | 13.30 | 13.59 | 13.59 | 5,731,600 |
Apr 23, 2024 | 13.28 | 13.50 | 13.28 | 13.40 | 13.40 | 3,468,400 |
Apr 22, 2024 | 13.07 | 13.33 | 13.01 | 13.30 | 13.30 | 3,867,800 |
Apr 19, 2024 | 12.92 | 13.04 | 12.87 | 13.02 | 13.02 | 3,630,600 |
Apr 18, 2024 | 12.87 | 13.00 | 12.76 | 12.93 | 12.93 | 3,195,400 |
Apr 17, 2024 | 12.82 | 12.91 | 12.73 | 12.80 | 12.80 | 2,662,300 |
Apr 16, 2024 | 12.85 | 12.87 | 12.67 | 12.70 | 12.70 | 2,923,100 |
Apr 15, 2024 | 13.18 | 13.20 | 12.78 | 12.84 | 12.84 | 4,037,500 |
Apr 12, 2024 | 13.25 | 13.37 | 13.13 | 13.19 | 13.19 | 5,026,900 |
Apr 11, 2024 | 13.45 | 13.45 | 13.24 | 13.30 | 13.30 | 2,846,100 |
Apr 10, 2024 | 13.45 | 13.56 | 13.33 | 13.37 | 13.37 | 2,842,300 |
Apr 9, 2024 | 13.48 | 13.63 | 13.38 | 13.61 | 13.61 | 2,861,000 |
Apr 8, 2024 | 13.55 | 13.68 | 13.42 | 13.48 | 13.48 | 3,427,200 |
Apr 5, 2024 | 13.47 | 13.52 | 13.37 | 13.50 | 13.50 | 2,362,000 |
Apr 4, 2024 | 13.82 | 13.83 | 13.42 | 13.44 | 13.44 | 2,961,800 |
Apr 3, 2024 | 13.75 | 13.83 | 13.61 | 13.70 | 13.70 | 3,304,000 |
Apr 2, 2024 | 13.67 | 13.76 | 13.61 | 13.75 | 13.75 | 2,864,500 |
Apr 1, 2024 | 13.93 | 13.95 | 13.73 | 13.74 | 13.74 | 2,649,600 |
Mar 28, 2024 | 13.74 | 14.00 | 13.72 | 13.98 | 13.98 | 4,031,700 |
Mar 27, 2024 | 13.72 | 13.84 | 13.66 | 13.71 | 13.71 | 4,635,200 |
Mar 26, 2024 | 13.74 | 13.82 | 13.65 | 13.67 | 13.67 | 2,319,700 |
Mar 25, 2024 | 13.73 | 13.82 | 13.67 | 13.68 | 13.68 | 2,428,000 |
Mar 22, 2024 | 13.82 | 13.92 | 13.68 | 13.72 | 13.72 | 2,500,400 |
Mar 21, 2024 | 13.72 | 13.91 | 13.72 | 13.83 | 13.83 | 3,482,000 |
Mar 20, 2024 | 13.44 | 13.73 | 13.37 | 13.72 | 13.72 | 2,964,000 |
Mar 19, 2024 | 13.55 | 13.67 | 13.37 | 13.47 | 13.47 | 3,601,700 |
Mar 18, 2024 | 13.43 | 13.63 | 13.38 | 13.55 | 13.55 | 4,860,600 |
Mar 15, 2024 | 13.22 | 13.54 | 13.18 | 13.48 | 13.48 | 9,714,000 |
Mar 14, 2024 | 0.24 Dividend | |||||
Mar 14, 2024 | 13.36 | 13.41 | 13.14 | 13.32 | 13.32 | 5,671,700 |
Mar 13, 2024 | 13.83 | 13.87 | 13.47 | 13.55 | 13.32 | 6,271,000 |
Mar 12, 2024 | 14.10 | 14.18 | 13.77 | 13.81 | 13.57 | 4,716,300 |
Mar 11, 2024 | 14.04 | 14.16 | 13.89 | 14.06 | 13.82 | 3,283,400 |
Mar 8, 2024 | 14.13 | 14.19 | 13.96 | 14.04 | 13.80 | 2,935,100 |
Mar 7, 2024 | 13.85 | 14.11 | 13.74 | 14.09 | 13.85 | 3,895,600 |
Mar 6, 2024 | 13.80 | 13.93 | 13.71 | 13.76 | 13.52 | 2,676,000 |
Mar 5, 2024 | 13.79 | 13.95 | 13.66 | 13.74 | 13.50 | 3,181,400 |
Mar 4, 2024 | 13.51 | 13.90 | 13.50 | 13.87 | 13.63 | 5,162,300 |
Mar 1, 2024 | 13.42 | 13.52 | 13.29 | 13.49 | 13.26 | 2,992,400 |
Feb 29, 2024 | 13.25 | 13.48 | 13.25 | 13.41 | 13.18 | 5,238,900 |
Feb 28, 2024 | 12.85 | 13.18 | 12.83 | 13.14 | 12.91 | 2,953,800 |
Feb 27, 2024 | 12.82 | 12.95 | 12.74 | 12.92 | 12.70 | 4,137,800 |
Feb 26, 2024 | 12.90 | 12.96 | 12.75 | 12.80 | 12.58 | 3,059,800 |
Feb 23, 2024 | 13.02 | 13.13 | 12.93 | 12.96 | 12.74 | 5,371,500 |
Feb 22, 2024 | 12.91 | 12.99 | 12.72 | 12.95 | 12.73 | 4,099,500 |
Feb 21, 2024 | 12.86 | 12.99 | 12.81 | 12.91 | 12.69 | 4,071,300 |
Feb 20, 2024 | 12.64 | 12.93 | 12.44 | 12.92 | 12.70 | 5,366,800 |
Feb 16, 2024 | 13.03 | 13.04 | 12.78 | 12.79 | 12.57 | 7,811,100 |
Feb 15, 2024 | 12.87 | 13.14 | 12.77 | 13.08 | 12.85 | 4,034,100 |
Feb 14, 2024 | 12.71 | 12.89 | 12.71 | 12.80 | 12.58 | 4,128,200 |
Feb 13, 2024 | 12.42 | 12.71 | 12.41 | 12.61 | 12.39 | 5,167,400 |
Feb 12, 2024 | 12.47 | 12.66 | 12.42 | 12.59 | 12.37 | 10,308,900 |
Feb 9, 2024 | 12.07 | 12.49 | 11.99 | 12.47 | 12.25 | 5,228,700 |
Feb 8, 2024 | 11.87 | 12.20 | 11.85 | 12.08 | 11.87 | 6,466,400 |
Feb 7, 2024 | 12.58 | 12.79 | 11.63 | 11.84 | 11.63 | 8,465,300 |
Feb 6, 2024 | 12.42 | 12.70 | 12.37 | 12.54 | 12.32 | 6,289,000 |
Feb 5, 2024 | 12.53 | 12.60 | 12.36 | 12.40 | 12.18 | 5,820,600 |
Feb 2, 2024 | 12.70 | 12.71 | 12.55 | 12.61 | 12.39 | 4,733,600 |
Feb 1, 2024 | 12.57 | 12.78 | 12.56 | 12.73 | 12.51 | 7,110,300 |
Jan 31, 2024 | 12.82 | 12.87 | 12.57 | 12.57 | 12.35 | 8,111,200 |
Jan 30, 2024 | 12.58 | 12.93 | 12.56 | 12.82 | 12.60 | 6,843,600 |
Jan 29, 2024 | 12.46 | 12.71 | 12.37 | 12.61 | 12.39 | 6,436,600 |
Jan 26, 2024 | 12.55 | 12.59 | 12.47 | 12.47 | 12.25 | 2,552,200 |
Jan 25, 2024 | 12.41 | 12.56 | 12.36 | 12.50 | 12.28 | 4,116,400 |
Jan 24, 2024 | 12.51 | 12.58 | 12.33 | 12.35 | 12.14 | 2,670,800 |
Jan 23, 2024 | 12.21 | 12.44 | 12.20 | 12.39 | 12.18 | 3,392,400 |
Jan 22, 2024 | 12.17 | 12.24 | 12.12 | 12.18 | 11.97 | 4,024,700 |
Jan 19, 2024 | 11.99 | 12.08 | 11.94 | 12.07 | 11.86 | 3,041,100 |
Jan 18, 2024 | 12.05 | 12.18 | 11.90 | 11.96 | 11.75 | 3,992,500 |
Jan 17, 2024 | 12.10 | 12.28 | 11.97 | 12.05 | 11.84 | 3,788,400 |
Jan 16, 2024 | 12.10 | 12.26 | 12.00 | 12.23 | 12.02 | 4,915,900 |
Jan 12, 2024 | 12.09 | 12.25 | 12.08 | 12.19 | 11.98 | 3,479,300 |
Jan 11, 2024 | 12.13 | 12.13 | 11.88 | 12.05 | 11.84 | 5,577,600 |
Jan 10, 2024 | 12.15 | 12.24 | 12.09 | 12.11 | 11.90 | 4,246,800 |
Jan 9, 2024 | 12.28 | 12.36 | 12.05 | 12.15 | 11.94 | 5,459,500 |
Jan 8, 2024 | 11.96 | 12.31 | 11.92 | 12.31 | 12.10 | 5,118,800 |
Jan 5, 2024 | 11.77 | 12.03 | 11.74 | 11.96 | 11.75 | 5,832,500 |
Jan 4, 2024 | 11.65 | 11.90 | 11.62 | 11.75 | 11.55 | 4,777,800 |
Jan 3, 2024 | 12.02 | 12.07 | 11.80 | 11.83 | 11.62 | 5,275,600 |
Jan 2, 2024 | 11.83 | 12.15 | 11.82 | 12.13 | 11.92 | 5,132,100 |
Dec 29, 2023 | 11.93 | 11.97 | 11.84 | 11.92 | 11.71 | 3,375,000 |
Dec 28, 2023 | 11.75 | 11.95 | 11.75 | 11.94 | 11.73 | 3,733,500 |
Dec 27, 2023 | 11.75 | 11.86 | 11.67 | 11.75 | 11.55 | 3,637,100 |
Dec 26, 2023 | 11.82 | 11.85 | 11.74 | 11.75 | 11.55 | 3,517,900 |
Dec 22, 2023 | 11.88 | 11.97 | 11.83 | 11.84 | 11.63 | 3,639,600 |
Dec 21, 2023 | 12.02 | 12.05 | 11.83 | 11.88 | 11.67 | 5,123,000 |
Dec 20, 2023 | 12.07 | 12.16 | 11.92 | 11.93 | 11.72 | 4,161,400 |
Dec 19, 2023 | 0.24 Dividend | |||||
Dec 19, 2023 | 11.94 | 12.15 | 11.81 | 12.12 | 11.91 | 4,787,300 |
Dec 18, 2023 | 12.03 | 12.19 | 11.95 | 12.17 | 11.73 | 5,950,000 |
Dec 15, 2023 | 12.02 | 12.10 | 11.94 | 11.96 | 11.53 | 8,479,900 |
Dec 14, 2023 | 12.17 | 12.40 | 12.07 | 12.11 | 11.67 | 5,224,600 |
Dec 13, 2023 | 11.86 | 12.12 | 11.84 | 12.03 | 11.59 | 8,702,900 |
Dec 12, 2023 | 11.85 | 11.94 | 11.73 | 11.88 | 11.45 | 5,296,600 |
Dec 11, 2023 | 11.91 | 11.96 | 11.86 | 11.86 | 11.43 | 2,938,000 |
Dec 8, 2023 | 11.83 | 11.99 | 11.78 | 11.94 | 11.51 | 4,161,300 |
Dec 7, 2023 | 11.79 | 11.98 | 11.73 | 11.83 | 11.40 | 5,716,400 |
Dec 6, 2023 | 11.60 | 11.93 | 11.59 | 11.81 | 11.38 | 4,672,900 |
Dec 5, 2023 | 11.64 | 11.76 | 11.53 | 11.55 | 11.13 | 4,588,700 |
Dec 4, 2023 | 11.64 | 11.86 | 11.61 | 11.64 | 11.22 | 4,961,900 |
Dec 1, 2023 | 11.66 | 11.69 | 11.55 | 11.66 | 11.24 | 6,200,500 |
Nov 30, 2023 | 11.71 | 11.79 | 11.56 | 11.63 | 11.21 | 6,746,800 |
Nov 29, 2023 | 12.20 | 12.20 | 11.68 | 11.71 | 11.28 | 6,570,800 |
Nov 28, 2023 | 12.08 | 12.19 | 12.02 | 12.12 | 11.68 | 2,730,000 |
Nov 27, 2023 | 12.03 | 12.13 | 11.97 | 12.08 | 11.64 | 3,339,100 |
Nov 24, 2023 | 11.97 | 12.11 | 11.87 | 12.06 | 11.62 | 1,424,500 |
Nov 22, 2023 | 11.90 | 11.98 | 11.83 | 11.94 | 11.51 | 3,013,800 |
Nov 21, 2023 | 11.94 | 12.05 | 11.89 | 11.91 | 11.48 | 3,954,600 |
Nov 20, 2023 | 12.01 | 12.03 | 11.86 | 11.98 | 11.54 | 4,211,300 |
Nov 17, 2023 | 12.03 | 12.14 | 11.98 | 12.02 | 11.58 | 3,353,400 |
Nov 16, 2023 | 12.15 | 12.23 | 11.92 | 12.00 | 11.56 | 3,570,100 |
Nov 15, 2023 | 11.96 | 12.24 | 11.93 | 12.18 | 11.74 | 3,321,500 |
Nov 14, 2023 | 12.03 | 12.09 | 11.91 | 11.96 | 11.53 | 3,152,900 |
Nov 13, 2023 | 11.74 | 11.88 | 11.71 | 11.83 | 11.40 | 4,062,000 |
Nov 10, 2023 | 11.70 | 11.78 | 11.63 | 11.75 | 11.32 | 2,375,000 |
Nov 9, 2023 | 11.75 | 11.80 | 11.68 | 11.69 | 11.27 | 4,451,600 |
Nov 8, 2023 | 11.68 | 11.86 | 11.68 | 11.74 | 11.31 | 5,288,200 |
Nov 7, 2023 | 11.70 | 11.80 | 11.66 | 11.72 | 11.29 | 5,137,900 |
Nov 6, 2023 | 11.78 | 11.84 | 11.68 | 11.68 | 11.26 | 5,234,700 |
Nov 3, 2023 | 11.80 | 11.95 | 11.74 | 11.74 | 11.31 | 7,286,100 |
Nov 2, 2023 | 11.56 | 11.67 | 11.39 | 11.67 | 11.25 | 3,760,300 |
Nov 1, 2023 | 11.33 | 11.52 | 11.27 | 11.40 | 10.99 | 3,825,300 |
Oct 31, 2023 | 10.99 | 11.37 | 10.98 | 11.29 | 10.88 | 5,179,800 |
Oct 30, 2023 | 11.50 | 11.58 | 10.92 | 10.97 | 10.57 | 10,310,700 |
Oct 27, 2023 | 11.73 | 11.90 | 11.19 | 11.36 | 10.95 | 9,109,100 |
Oct 26, 2023 | 12.74 | 12.74 | 11.37 | 11.67 | 11.25 | 13,530,000 |
Oct 25, 2023 | 13.13 | 13.22 | 12.74 | 12.93 | 12.46 | 5,835,400 |
Oct 24, 2023 | 13.31 | 13.50 | 13.21 | 13.28 | 12.80 | 6,152,900 |
Oct 23, 2023 | 13.15 | 13.37 | 13.11 | 13.25 | 12.77 | 4,366,900 |
Oct 20, 2023 | 13.21 | 13.32 | 13.15 | 13.22 | 12.74 | 3,287,100 |
Oct 19, 2023 | 13.22 | 13.45 | 13.20 | 13.24 | 12.76 | 4,031,100 |
Oct 18, 2023 | 13.29 | 13.39 | 13.20 | 13.25 | 12.77 | 3,442,600 |
Oct 17, 2023 | 13.23 | 13.41 | 13.22 | 13.37 | 12.88 | 3,423,100 |
Oct 16, 2023 | 13.20 | 13.36 | 13.19 | 13.21 | 12.73 | 3,160,400 |
Oct 13, 2023 | 13.09 | 13.28 | 13.06 | 13.15 | 12.67 | 4,647,500 |
Oct 12, 2023 | 13.28 | 13.30 | 13.04 | 13.09 | 12.61 | 7,105,800 |
Oct 11, 2023 | 13.10 | 13.27 | 13.05 | 13.12 | 12.64 | 3,503,900 |
Oct 10, 2023 | 13.16 | 13.25 | 13.02 | 13.08 | 12.60 | 4,068,800 |
Oct 9, 2023 | 13.16 | 13.30 | 13.07 | 13.16 | 12.68 | 2,978,800 |
Oct 6, 2023 | 13.11 | 13.34 | 13.09 | 13.19 | 12.71 | 3,518,800 |
Oct 5, 2023 | 13.15 | 13.28 | 13.07 | 13.11 | 12.63 | 2,708,700 |
Oct 4, 2023 | 13.03 | 13.20 | 12.94 | 13.19 | 12.71 | 4,729,900 |
Oct 3, 2023 | 13.06 | 13.25 | 12.86 | 12.96 | 12.49 | 4,150,800 |
Oct 2, 2023 | 13.15 | 13.26 | 12.94 | 13.13 | 12.65 | 4,716,200 |
Sep 29, 2023 | 13.49 | 13.53 | 13.16 | 13.18 | 12.70 | 5,286,400 |
Sep 28, 2023 | 13.06 | 13.54 | 13.06 | 13.45 | 12.96 | 7,658,300 |
Sep 27, 2023 | 12.98 | 13.14 | 12.91 | 13.07 | 12.60 | 4,531,100 |
Sep 26, 2023 | 13.12 | 13.20 | 12.97 | 12.97 | 12.50 | 5,244,100 |
Sep 25, 2023 | 12.99 | 13.19 | 12.95 | 13.16 | 12.68 | 3,907,500 |
Sep 22, 2023 | 12.99 | 13.13 | 12.97 | 13.05 | 12.58 | 5,224,700 |
Sep 21, 2023 | 12.89 | 13.02 | 12.86 | 12.93 | 12.46 | 4,091,600 |
Sep 20, 2023 | 12.82 | 13.02 | 12.78 | 12.96 | 12.49 | 4,542,100 |
Sep 19, 2023 | 12.72 | 12.88 | 12.69 | 12.75 | 12.29 | 3,303,500 |
Sep 18, 2023 | 12.62 | 12.72 | 12.53 | 12.69 | 12.23 | 2,628,100 |
Sep 15, 2023 | 12.67 | 12.83 | 12.60 | 12.63 | 12.17 | 7,105,200 |
Sep 14, 2023 | 0.24 Dividend | |||||
Sep 14, 2023 | 12.55 | 12.75 | 12.52 | 12.72 | 12.26 | 3,262,700 |
Sep 13, 2023 | 13.07 | 13.09 | 12.67 | 12.68 | 11.99 | 4,879,800 |
Sep 12, 2023 | 12.87 | 13.18 | 12.86 | 13.05 | 12.34 | 5,497,000 |
Sep 11, 2023 | 12.83 | 13.00 | 12.79 | 12.87 | 12.17 | 5,808,600 |
Sep 8, 2023 | 12.69 | 12.86 | 12.67 | 12.78 | 12.09 | 6,357,700 |
Sep 7, 2023 | 12.61 | 12.77 | 12.56 | 12.66 | 11.97 | 8,927,100 |
Sep 6, 2023 | 12.47 | 12.73 | 12.45 | 12.65 | 11.96 | 6,677,300 |
Sep 5, 2023 | 12.40 | 12.57 | 12.27 | 12.52 | 11.84 | 6,697,000 |
Sep 1, 2023 | 12.41 | 12.56 | 12.41 | 12.49 | 11.81 | 2,415,900 |
Aug 31, 2023 | 12.32 | 12.38 | 12.25 | 12.35 | 11.68 | 2,637,700 |
Aug 30, 2023 | 12.24 | 12.30 | 12.20 | 12.28 | 11.61 | 2,328,600 |
Aug 29, 2023 | 12.21 | 12.32 | 12.16 | 12.23 | 11.57 | 3,620,200 |
Aug 28, 2023 | 11.98 | 12.19 | 11.98 | 12.17 | 11.51 | 2,189,900 |
Aug 25, 2023 | 11.99 | 12.04 | 11.87 | 11.93 | 11.28 | 2,002,900 |
Aug 24, 2023 | 11.91 | 12.07 | 11.84 | 11.92 | 11.27 | 4,216,000 |
Aug 23, 2023 | 11.84 | 11.92 | 11.81 | 11.92 | 11.27 | 1,934,000 |
Aug 22, 2023 | 11.74 | 11.83 | 11.70 | 11.82 | 11.18 | 2,258,900 |
Aug 21, 2023 | 11.74 | 11.81 | 11.61 | 11.69 | 11.06 | 2,089,100 |
Aug 18, 2023 | 11.57 | 11.80 | 11.56 | 11.77 | 11.13 | 4,910,300 |
Aug 17, 2023 | 11.69 | 11.78 | 11.60 | 11.67 | 11.04 | 2,741,900 |
Aug 16, 2023 | 11.62 | 11.77 | 11.57 | 11.66 | 11.03 | 3,388,300 |
Aug 15, 2023 | 11.53 | 11.68 | 11.51 | 11.62 | 10.99 | 4,514,700 |
Aug 14, 2023 | 11.84 | 11.84 | 11.55 | 11.60 | 10.97 | 3,743,700 |
Aug 11, 2023 | 11.92 | 11.99 | 11.85 | 11.88 | 11.24 | 2,716,700 |
Aug 10, 2023 | 11.86 | 12.31 | 11.84 | 12.03 | 11.38 | 6,222,400 |
Aug 9, 2023 | 11.75 | 11.86 | 11.72 | 11.81 | 11.17 | 3,847,200 |
Aug 8, 2023 | 11.79 | 11.82 | 11.70 | 11.72 | 11.09 | 5,141,600 |
Aug 7, 2023 | 12.00 | 12.05 | 11.86 | 11.94 | 11.29 | 4,180,700 |
Aug 4, 2023 | 11.92 | 12.02 | 11.87 | 11.94 | 11.29 | 3,113,800 |
Aug 3, 2023 | 11.93 | 11.99 | 11.76 | 11.89 | 11.25 | 3,651,700 |
Aug 2, 2023 | 12.01 | 12.01 | 11.80 | 11.99 | 11.34 | 3,771,100 |
Aug 1, 2023 | 12.13 | 12.18 | 11.95 | 12.14 | 11.48 | 3,258,500 |
Jul 31, 2023 | 12.00 | 12.26 | 12.00 | 12.18 | 11.52 | 5,658,300 |
Jul 28, 2023 | 12.49 | 12.51 | 11.97 | 12.00 | 11.35 | 8,510,400 |
Jul 27, 2023 | 12.90 | 13.34 | 12.21 | 12.34 | 11.67 | 12,234,400 |
Jul 26, 2023 | 12.43 | 12.62 | 12.31 | 12.44 | 11.77 | 4,892,500 |
Jul 25, 2023 | 12.61 | 12.63 | 12.42 | 12.48 | 11.80 | 4,475,400 |
Jul 24, 2023 | 12.22 | 12.66 | 12.21 | 12.62 | 11.94 | 4,839,800 |
Jul 21, 2023 | 12.30 | 12.30 | 12.13 | 12.19 | 11.53 | 3,273,600 |
Jul 20, 2023 | 12.30 | 12.39 | 12.22 | 12.26 | 11.60 | 3,843,600 |
Jul 19, 2023 | 12.23 | 12.39 | 12.17 | 12.33 | 11.66 | 5,416,300 |
Jul 18, 2023 | 12.06 | 12.23 | 12.03 | 12.15 | 11.49 | 2,393,100 |
Jul 17, 2023 | 12.02 | 12.14 | 12.02 | 12.05 | 11.40 | 2,129,300 |
Jul 14, 2023 | 12.23 | 12.23 | 11.93 | 12.09 | 11.43 | 3,239,500 |
Jul 13, 2023 | 11.93 | 12.30 | 11.92 | 12.24 | 11.58 | 5,220,400 |
Jul 12, 2023 | 11.95 | 12.00 | 11.86 | 11.89 | 11.25 | 2,610,800 |
Jul 11, 2023 | 11.69 | 11.88 | 11.67 | 11.82 | 11.18 | 2,709,500 |
Jul 10, 2023 | 11.51 | 11.68 | 11.46 | 11.64 | 11.01 | 3,754,100 |
Jul 7, 2023 | 11.31 | 11.59 | 11.28 | 11.54 | 10.91 | 5,608,100 |
Jul 6, 2023 | 11.59 | 11.59 | 11.28 | 11.32 | 10.71 | 5,282,200 |
Jul 5, 2023 | 11.67 | 11.73 | 11.60 | 11.68 | 11.05 | 3,777,700 |
Jul 3, 2023 | 11.73 | 11.86 | 11.70 | 11.72 | 11.09 | 1,956,300 |
Jun 30, 2023 | 11.69 | 11.74 | 11.62 | 11.73 | 11.09 | 2,920,100 |
Jun 29, 2023 | 11.59 | 11.65 | 11.53 | 11.62 | 10.99 | 2,644,300 |
Jun 28, 2023 | 11.50 | 11.50 | 11.32 | 11.49 | 10.87 | 3,540,200 |
Jun 27, 2023 | 11.31 | 11.55 | 11.27 | 11.53 | 10.91 | 3,670,200 |
Jun 26, 2023 | 11.33 | 11.41 | 11.23 | 11.28 | 10.67 | 4,449,800 |
Jun 23, 2023 | 11.37 | 11.40 | 11.26 | 11.35 | 10.74 | 5,301,900 |
Jun 22, 2023 | 11.47 | 11.50 | 11.29 | 11.41 | 10.79 | 3,872,200 |
Jun 21, 2023 | 11.61 | 11.66 | 11.49 | 11.51 | 10.89 | 4,925,400 |
Jun 20, 2023 | 11.50 | 11.77 | 11.48 | 11.66 | 11.03 | 7,388,300 |
Jun 16, 2023 | 11.61 | 11.65 | 11.45 | 11.55 | 10.92 | 19,768,900 |
Jun 15, 2023 | 0.24 Dividend | |||||
Jun 15, 2023 | 11.53 | 11.64 | 11.37 | 11.63 | 11.00 | 4,999,300 |
Jun 14, 2023 | 11.81 | 12.11 | 11.73 | 11.81 | 10.95 | 7,470,400 |
Jun 13, 2023 | 11.78 | 12.00 | 11.73 | 11.80 | 10.94 | 6,073,300 |
Jun 12, 2023 | 11.68 | 11.96 | 11.64 | 11.73 | 10.87 | 4,460,300 |
Jun 9, 2023 | 11.77 | 11.83 | 11.67 | 11.80 | 10.94 | 2,659,500 |
Jun 8, 2023 | 12.21 | 12.21 | 11.78 | 11.78 | 10.92 | 4,693,300 |
Jun 7, 2023 | 11.90 | 12.22 | 11.85 | 12.17 | 11.28 | 7,420,900 |
Jun 6, 2023 | 11.64 | 11.87 | 11.62 | 11.83 | 10.97 | 3,374,900 |
Jun 5, 2023 | 11.79 | 11.79 | 11.53 | 11.68 | 10.83 | 3,956,300 |
Jun 2, 2023 | 11.66 | 11.87 | 11.60 | 11.81 | 10.95 | 6,104,300 |
Jun 1, 2023 | 11.46 | 11.64 | 11.35 | 11.54 | 10.70 | 3,970,800 |
May 31, 2023 | 11.47 | 11.52 | 11.28 | 11.39 | 10.56 | 7,231,500 |
May 30, 2023 | 11.71 | 11.75 | 11.45 | 11.56 | 10.72 | 3,654,800 |
May 26, 2023 | 11.65 | 11.80 | 11.45 | 11.71 | 10.86 | 3,707,900 |
May 25, 2023 | 11.74 | 11.82 | 11.53 | 11.64 | 10.79 | 4,022,300 |
May 24, 2023 | 12.05 | 12.09 | 11.79 | 11.79 | 10.93 | 4,869,800 |
May 23, 2023 | 12.29 | 12.32 | 12.10 | 12.11 | 11.23 | 3,925,900 |
May 22, 2023 | 12.26 | 12.39 | 12.18 | 12.27 | 11.37 | 6,107,500 |
May 19, 2023 | 12.47 | 12.47 | 12.14 | 12.22 | 11.33 | 5,483,100 |
May 18, 2023 | 12.29 | 12.48 | 12.22 | 12.45 | 11.54 | 3,892,700 |
May 17, 2023 | 12.09 | 12.41 | 12.02 | 12.35 | 11.45 | 5,834,700 |
May 16, 2023 | 12.23 | 12.37 | 11.99 | 12.00 | 11.12 | 5,073,900 |
May 15, 2023 | 11.82 | 12.38 | 11.77 | 12.24 | 11.35 | 8,254,200 |
May 12, 2023 | 11.99 | 12.00 | 11.76 | 11.77 | 10.91 | 5,252,000 |
May 11, 2023 | 11.95 | 12.12 | 11.87 | 11.96 | 11.09 | 5,028,300 |
May 10, 2023 | 12.32 | 12.38 | 11.93 | 12.01 | 11.13 | 9,918,300 |
May 9, 2023 | 12.21 | 12.33 | 12.19 | 12.25 | 11.36 | 7,557,200 |
May 8, 2023 | 12.20 | 12.37 | 12.11 | 12.25 | 11.36 | 7,298,600 |
May 5, 2023 | 12.13 | 12.25 | 11.94 | 12.15 | 11.26 | 9,034,800 |
May 4, 2023 | 11.60 | 12.14 | 11.55 | 12.01 | 11.13 | 9,350,600 |
May 3, 2023 | 11.01 | 11.98 | 10.94 | 11.65 | 10.80 | 14,371,000 |
May 2, 2023 | 10.80 | 10.84 | 10.37 | 10.61 | 9.84 | 9,952,900 |
May 1, 2023 | 10.88 | 10.97 | 10.67 | 10.87 | 10.08 | 6,018,300 |
Apr 28, 2023 | 10.77 | 10.96 | 10.70 | 10.93 | 10.13 | 5,278,700 |
Apr 27, 2023 | 10.62 | 10.79 | 10.62 | 10.78 | 9.99 | 4,783,100 |
Apr 26, 2023 | 10.72 | 10.83 | 10.58 | 10.65 | 9.87 | 4,127,000 |
Related Tickers
OMF OneMain Holdings, Inc.
50.52
-1.54%
SYF Synchrony Financial
44.66
-0.80%
ALLY Ally Financial Inc.
39.14
-1.56%
OBDC Blue Owl Capital Corporation
15.75
-0.38%
SLM SLM Corporation
21.93
-0.77%
NAVI Navient Corporation
15.76
-2.05%
COF Capital One Financial Corporation
145.97
-1.95%
DFS Discover Financial Services
125.67
-2.60%
LU Lufax Holding Ltd
4.5800
+0.66%
OCSL Oaktree Specialty Lending Corporation
19.67
-0.10%