The Western Union Company (BVMF:WUNI34)
Brazil
· Delayed Price · Currency is BRL 47.42
+0.62 (1.32%)
At close: Dec 3, 2025
The Western Union Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.88 | 49.35 | 47.35 | 49.35 | 49.35 | 4.20% | 599 |
| Dec 4, 2025 | 47.66 | 47.66 | 47.36 | 47.36 | 47.36 | -0.13% | 62 |
| Dec 3, 2025 | 47.49 | 47.55 | 47.21 | 47.42 | 47.42 | 1.32% | 114 |
| Dec 2, 2025 | 46.30 | 46.80 | 46.10 | 46.80 | 46.80 | 0.62% | 53 |
| Dec 1, 2025 | 50.51 | 50.51 | 46.51 | 46.51 | 46.51 | -0.53% | 520 |
| Nov 28, 2025 | 46.72 | 46.76 | 46.72 | 46.76 | 46.76 | 0.21% | 19 |
| Nov 26, 2025 | 46.71 | 46.71 | 46.46 | 46.66 | 46.66 | 8.36% | 107 |
| Nov 25, 2025 | 46.89 | 46.89 | 43.06 | 43.06 | 43.06 | -4.71% | 262 |
| Nov 24, 2025 | 45.46 | 45.99 | 45.19 | 45.19 | 45.19 | -0.81% | 112 |
| Nov 21, 2025 | 44.61 | 45.56 | 44.15 | 45.56 | 45.56 | 1.86% | 252 |
| Nov 19, 2025 | 46.55 | 46.55 | 44.73 | 44.73 | 44.73 | -4.16% | 292 |
| Nov 18, 2025 | 46.80 | 46.84 | 46.67 | 46.67 | 46.67 | -0.83% | 32 |
| Nov 17, 2025 | 46.96 | 47.06 | 46.96 | 47.06 | 47.06 | 0.34% | 55 |
| Nov 14, 2025 | 47.10 | 47.10 | 46.89 | 46.90 | 46.90 | -1.26% | 233 |
| Nov 13, 2025 | 47.87 | 48.15 | 47.39 | 47.50 | 47.50 | 0.68% | 440 |
| Nov 12, 2025 | 47.75 | 48.20 | 47.10 | 47.18 | 47.18 | 0.13% | 237 |
| Nov 11, 2025 | 47.05 | 47.40 | 47.05 | 47.12 | 47.12 | 0.23% | 57 |
| Nov 10, 2025 | 47.28 | 48.55 | 47.00 | 47.01 | 47.01 | -2.57% | 340 |
| Nov 7, 2025 | 49.52 | 49.52 | 48.25 | 48.25 | 48.25 | -2.45% | 50 |
| Nov 6, 2025 | 47.89 | 51.51 | 47.89 | 49.46 | 49.46 | 2.66% | 893 |
| Nov 5, 2025 | 48.40 | 48.40 | 48.18 | 48.18 | 48.18 | -0.04% | 131 |
| Nov 4, 2025 | 48.25 | 48.25 | 48.20 | 48.20 | 48.20 | -0.35% | 26 |
| Nov 3, 2025 | 51.81 | 51.81 | 48.37 | 48.37 | 48.37 | -5.69% | 290 |
| Oct 30, 2025 | 51.55 | 51.65 | 51.29 | 51.29 | 51.29 | 0.65% | 13 |
| Oct 29, 2025 | 51.55 | 51.55 | 50.86 | 50.96 | 50.96 | 0.12% | 564 |
| Oct 28, 2025 | 47.65 | 50.90 | 47.65 | 50.90 | 50.90 | 6.87% | 999 |
| Oct 27, 2025 | 48.10 | 48.10 | 47.25 | 47.63 | 47.63 | -0.98% | 1,713 |
| Oct 24, 2025 | 46.12 | 49.30 | 46.12 | 48.10 | 48.10 | 9.82% | 714 |
| Oct 23, 2025 | 43.50 | 43.80 | 43.50 | 43.80 | 43.80 | -0.27% | 20 |
| Oct 22, 2025 | 43.75 | 43.92 | 43.65 | 43.92 | 43.92 | 0.27% | 103 |
| Oct 21, 2025 | 42.92 | 43.85 | 42.92 | 43.80 | 43.80 | - | 33 |
| Oct 20, 2025 | 44.21 | 44.21 | 43.80 | 43.80 | 43.80 | -1.02% | 112 |
| Oct 17, 2025 | 43.81 | 44.40 | 43.81 | 44.25 | 44.25 | 0.91% | 201 |
| Oct 16, 2025 | 44.80 | 44.80 | 43.85 | 43.85 | 43.85 | -3.39% | 101 |
| Oct 14, 2025 | 45.32 | 45.39 | 44.90 | 45.39 | 45.39 | 2.30% | 742 |
| Oct 13, 2025 | 43.69 | 44.37 | 43.69 | 44.37 | 44.37 | 0.77% | 20 |
| Oct 10, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | 1.33% | 2 |
| Oct 9, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 0.37% | 13 |
| Oct 8, 2025 | 43.98 | 43.98 | 43.29 | 43.29 | 43.29 | -0.55% | 107 |
| Oct 7, 2025 | 44.00 | 44.00 | 43.53 | 43.53 | 43.53 | 1.23% | 104 |
| Oct 6, 2025 | 43.40 | 43.40 | 42.95 | 43.00 | 43.00 | -0.69% | 203 |
| Oct 2, 2025 | 43.36 | 43.36 | 43.30 | 43.30 | 43.30 | 0.70% | 26 |
| Oct 1, 2025 | 42.99 | 43.00 | 42.99 | 43.00 | 43.00 | 1.51% | 11 |
| Sep 30, 2025 | 42.56 | 42.64 | 42.28 | 42.36 | 42.36 | -0.56% | 24 |
| Sep 29, 2025 | 42.65 | 42.72 | 42.56 | 42.60 | 42.60 | -0.49% | 364 |
| Sep 26, 2025 | 42.80 | 42.81 | 42.80 | 42.81 | 42.81 | 1.25% | 244 |
| Sep 25, 2025 | 43.08 | 43.08 | 42.24 | 42.28 | 42.28 | -2.58% | 242 |
| Sep 24, 2025 | 43.64 | 43.64 | 43.40 | 43.40 | 43.40 | 1.09% | 319 |
| Sep 23, 2025 | 43.60 | 43.60 | 42.80 | 42.93 | 42.93 | -0.44% | 1,682 |
| Sep 22, 2025 | 43.45 | 43.64 | 43.12 | 43.12 | 43.12 | -0.92% | 2,575 |
| Sep 19, 2025 | 43.51 | 43.72 | 43.50 | 43.52 | 43.52 | -0.18% | 155 |
| Sep 18, 2025 | 44.68 | 44.68 | 43.50 | 43.60 | 43.60 | -2.46% | 171 |
| Sep 17, 2025 | 44.00 | 44.76 | 44.00 | 44.70 | 44.70 | 3.76% | 688 |
| Sep 16, 2025 | 44.61 | 44.61 | 42.61 | 43.08 | 43.08 | -13.84% | 1,943 |
| Sep 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10.50% | 5 |
| Sep 12, 2025 | 45.63 | 45.69 | 45.00 | 45.25 | 44.40 | -0.11% | 66 |
| Sep 11, 2025 | 45.85 | 46.12 | 45.30 | 45.30 | 44.45 | -1.41% | 311 |
| Sep 10, 2025 | 47.50 | 47.50 | 45.80 | 45.95 | 45.09 | -3.26% | 221 |
| Sep 9, 2025 | 47.35 | 47.50 | 47.35 | 47.50 | 46.61 | 0.27% | 3 |
| Sep 8, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 46.48 | - | 1 |
| Sep 4, 2025 | 47.64 | 47.64 | 47.37 | 47.37 | 46.48 | -0.80% | 139 |
| Sep 3, 2025 | 48.10 | 48.10 | 47.61 | 47.75 | 46.86 | 0.21% | 593 |
| Sep 2, 2025 | 47.08 | 47.85 | 47.00 | 47.65 | 46.76 | 1.21% | 21 |
| Sep 1, 2025 | 50.48 | 50.49 | 47.08 | 47.08 | 46.20 | -0.57% | 273 |
| Aug 29, 2025 | 46.75 | 47.40 | 46.75 | 47.35 | 46.47 | 2.93% | 35 |
| Aug 28, 2025 | 46.70 | 46.70 | 46.00 | 46.00 | 45.14 | -1.50% | 7 |
| Aug 27, 2025 | 46.85 | 47.20 | 46.70 | 46.70 | 45.83 | 0.76% | 9 |
| Aug 26, 2025 | 46.95 | 46.95 | 46.35 | 46.35 | 45.48 | 1.09% | 2 |
| Aug 25, 2025 | 47.39 | 47.50 | 45.85 | 45.85 | 44.99 | -2.94% | 422 |
| Aug 22, 2025 | 47.25 | 47.25 | 47.24 | 47.24 | 46.36 | 2.47% | 4 |
| Aug 21, 2025 | 45.85 | 46.10 | 45.85 | 46.10 | 45.24 | 0.44% | 6 |
| Aug 20, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.04 | -0.65% | 1 |
| Aug 19, 2025 | 45.10 | 46.50 | 45.10 | 46.20 | 45.34 | 2.44% | 502 |
| Aug 18, 2025 | 45.40 | 45.43 | 45.10 | 45.10 | 44.26 | -0.40% | 243 |
| Aug 15, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 44.43 | 0.62% | 70 |
| Aug 13, 2025 | 45.36 | 45.36 | 45.00 | 45.00 | 44.16 | - | 2 |
| Aug 12, 2025 | 45.36 | 45.36 | 45.00 | 45.00 | 44.16 | 2.86% | 100 |
| Aug 8, 2025 | 43.88 | 43.88 | 43.75 | 43.75 | 42.93 | 0.34% | 92 |
| Aug 7, 2025 | 44.45 | 44.45 | 43.60 | 43.60 | 42.79 | -0.68% | 335 |
| Aug 6, 2025 | 43.48 | 44.40 | 43.48 | 43.90 | 43.08 | -1.06% | 16 |
| Aug 5, 2025 | 44.56 | 44.56 | 44.16 | 44.37 | 43.54 | 0.75% | 102 |
| Aug 4, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 43.22 | 0.09% | 1 |
| Aug 1, 2025 | 45.20 | 45.20 | 44.00 | 44.00 | 43.18 | -2.65% | 15 |
| Jul 31, 2025 | 45.95 | 46.10 | 45.20 | 45.20 | 44.36 | -0.33% | 692 |
| Jul 30, 2025 | 45.65 | 45.65 | 45.35 | 45.35 | 44.50 | 1.00% | 404 |
| Jul 29, 2025 | 46.85 | 46.85 | 44.90 | 44.90 | 44.06 | -5.27% | 724 |
| Jul 28, 2025 | 48.20 | 48.20 | 47.40 | 47.40 | 46.51 | 0.21% | 13 |
| Jul 25, 2025 | 48.02 | 48.02 | 47.30 | 47.30 | 46.42 | -1.77% | 227 |
| Jul 24, 2025 | 48.50 | 48.50 | 48.15 | 48.15 | 47.25 | 3.33% | 253 |
| Jul 22, 2025 | 45.65 | 46.80 | 45.65 | 46.60 | 45.73 | 2.82% | 853 |
| Jul 21, 2025 | 45.08 | 45.32 | 45.00 | 45.32 | 44.47 | 0.71% | 80 |
| Jul 18, 2025 | 45.40 | 45.40 | 44.68 | 45.00 | 44.16 | -0.88% | 116 |
| Jul 17, 2025 | 45.55 | 45.55 | 45.40 | 45.40 | 44.55 | 0.22% | 101 |
| Jul 16, 2025 | 45.15 | 45.30 | 44.95 | 45.30 | 44.45 | 0.11% | 787 |
| Jul 15, 2025 | 46.55 | 46.55 | 45.25 | 45.25 | 44.40 | -2.79% | 535 |
| Jul 14, 2025 | 46.70 | 46.70 | 46.55 | 46.55 | 45.68 | -0.43% | 10 |
| Jul 11, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 45.88 | -2.71% | 8 |
| Jul 8, 2025 | 47.40 | 48.05 | 47.40 | 48.05 | 47.15 | 3.11% | 6 |
| Jul 7, 2025 | 46.80 | 46.85 | 46.60 | 46.60 | 45.73 | -0.75% | 258 |
| Jul 3, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.07 | 0.21% | 5 |