Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Waddell & Reed Financial (NY: WDR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 21.06 21.06 20.71 20.97 298,800 -0.11(-0.52%)
Dec 29, 2005 21.20 21.28 21.05 21.08 381,300 -0.12(-0.57%)
Dec 28, 2005 21.21 21.38 21.15 21.20 787,600 +0.13(+0.62%)
Dec 27, 2005 21.20 21.26 21.05 21.07 368,100 -0.13(-0.61%)
Dec 23, 2005 21.20 21.22 21.13 21.20 318,900 +0.00(+0.00%)
Dec 22, 2005 21.16 21.29 21.04 21.20 289,000 +0.19(+0.90%)
Dec 21, 2005 21.20 21.31 20.91 21.01 368,300 -0.16(-0.76%)
Dec 20, 2005 21.34 21.38 21.07 21.17 1,150,100 -0.05(-0.24%)
Dec 19, 2005 21.75 21.75 21.18 21.22 427,400 -0.40(-1.85%)
Dec 16, 2005 21.69 21.79 21.49 21.62 806,200 -0.03(-0.14%)
Dec 15, 2005 21.92 21.92 21.60 21.65 401,100 -0.20(-0.92%)
Dec 14, 2005 21.98 22.06 21.48 21.85 509,700 -0.06(-0.27%)
Dec 13, 2005 22.04 22.06 21.81 21.91 396,900 -0.13(-0.59%)
Dec 12, 2005 22.13 22.33 22.01 22.04 595,000 +0.02(+0.09%)
Dec 09, 2005 21.88 22.12 21.85 22.02 246,900 +0.24(+1.10%)
Dec 08, 2005 21.90 22.01 21.66 21.78 431,500 -0.01(-0.05%)
Dec 07, 2005 21.80 21.91 21.66 21.79 303,300 +0.00(+0.00%)
Dec 06, 2005 22.01 22.27 21.78 21.79 302,700 -0.11(-0.50%)
Dec 05, 2005 21.80 21.94 21.56 21.90 320,900 +0.12(+0.55%)
Dec 02, 2005 21.91 22.13 21.70 21.78 488,200 -0.13(-0.59%)
Dec 01, 2005 21.59 21.96 21.57 21.91 530,900 +0.57(+2.67%)
Nov 30, 2005 21.69 21.83 21.29 21.34 555,700 -0.22(-1.02%)
Nov 29, 2005 21.47 21.58 21.32 21.56 558,600 +0.23(+1.08%)
Nov 28, 2005 21.81 21.82 21.22 21.33 620,300 -0.52(-2.38%)
Nov 25, 2005 21.85 21.91 21.70 21.85 66,200 +0.05(+0.23%)
Nov 23, 2005 21.61 22.09 21.61 21.80 336,500 +0.08(+0.37%)
Nov 22, 2005 21.13 21.85 21.07 21.72 973,300 +0.59(+2.79%)
Nov 21, 2005 20.97 21.15 20.80 21.13 316,600 +0.27(+1.29%)
Nov 18, 2005 20.50 20.86 20.40 20.86 678,000 +0.51(+2.51%)
Nov 17, 2005 20.26 20.43 20.03 20.35 2,642,100 +0.16(+0.79%)
Nov 16, 2005 20.44 20.48 20.15 20.19 560,000 -0.23(-1.13%)
Nov 15, 2005 20.54 20.74 20.21 20.42 429,200 -0.12(-0.58%)
Nov 14, 2005 20.60 20.65 20.47 20.54 390,400 +0.04(+0.20%)
Nov 11, 2005 20.50 20.64 20.46 20.50 319,200 +0.00(+0.00%)
Nov 10, 2005 20.44 20.65 20.31 20.50 587,500 +0.10(+0.49%)
Nov 09, 2005 20.28 20.56 20.25 20.40 775,000 +0.15(+0.74%)
Nov 08, 2005 20.28 20.45 20.19 20.25 577,000 -0.04(-0.20%)
Nov 07, 2005 19.96 20.50 20.10 20.29 798,300 +0.34(+1.70%)
Nov 04, 2005 20.03 20.10 19.85 19.95 1,007,600 +0.05(+0.25%)
Nov 03, 2005 19.95 20.18 19.75 19.90 866,000 +0.11(+0.56%)
Nov 02, 2005 19.06 19.82 19.02 19.79 536,800 +0.79(+4.16%)
Nov 01, 2005 18.98 19.23 18.85 19.00 886,000 -0.18(-0.94%)
Oct 31, 2005 19.14 19.40 19.10 19.18 683,700 +0.19(+1.00%)
Oct 28, 2005 18.93 19.10 18.74 18.99 349,900 +0.21(+1.12%)
Oct 27, 2005 18.99 19.09 18.76 18.78 331,600 -0.21(-1.11%)
Oct 26, 2005 18.99 19.18 18.95 18.99 438,300 +0.00(+0.00%)
Oct 25, 2005 19.20 19.27 18.73 18.99 345,000 -0.27(-1.40%)
Oct 24, 2005 19.01 19.31 19.01 19.26 391,400 +0.35(+1.85%)
Oct 21, 2005 19.01 19.24 18.90 18.91 512,500 -0.10(-0.53%)
Oct 20, 2005 19.35 19.53 18.90 19.01 319,400 -0.36(-1.86%)
Oct 19, 2005 19.04 19.46 18.80 19.37 755,800 +0.33(+1.73%)
Oct 18, 2005 19.10 19.93 18.85 19.04 1,626,100 +0.68(+3.70%)
Oct 17, 2005 18.60 18.60 18.13 18.36 367,400 -0.17(-0.92%)
Oct 14, 2005 18.41 18.75 18.23 18.53 382,100 +0.13(+0.71%)
Oct 13, 2005 18.68 18.68 18.24 18.40 439,100 -0.18(-0.97%)
Oct 12, 2005 18.75 18.82 18.42 18.58 720,900 -0.16(-0.85%)
Oct 11, 2005 19.12 19.21 18.57 18.74 614,000 -0.38(-1.99%)
Oct 10, 2005 19.40 19.40 19.08 19.12 387,500 -0.18(-0.93%)
Oct 07, 2005 19.28 19.35 19.18 19.30 385,700 +0.17(+0.89%)
Oct 06, 2005 19.20 19.36 18.89 19.13 810,300 +0.06(+0.31%)
Oct 05, 2005 19.31 19.39 19.01 19.07 372,700 -0.31(-1.60%)
Oct 04, 2005 19.26 19.52 19.16 19.38 353,600 +0.22(+1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.