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 (%)
Feb 28, 2005 21.16 21.18 20.78 20.80 324,200 -0.39(-1.84%)
Feb 25, 2005 20.87 21.19 20.86 21.19 164,800 +0.25(+1.19%)
Feb 24, 2005 20.93 20.97 20.64 20.94 267,700 -0.12(-0.57%)
Feb 23, 2005 21.03 21.23 20.95 21.06 354,800 +0.11(+0.53%)
Feb 22, 2005 21.25 21.41 20.92 20.95 146,800 -0.41(-1.92%)
Feb 18, 2005 21.47 21.51 21.14 21.36 149,100 -0.11(-0.51%)
Feb 17, 2005 21.70 21.77 21.43 21.47 217,400 -0.31(-1.42%)
Feb 16, 2005 21.78 21.84 21.55 21.78 162,000 -0.06(-0.27%)
Feb 15, 2005 21.80 21.99 21.62 21.84 240,500 -0.02(-0.09%)
Feb 14, 2005 21.89 22.02 21.68 21.86 343,000 -0.03(-0.14%)
Feb 11, 2005 21.58 21.89 21.49 21.89 165,300 +0.31(+1.44%)
Feb 10, 2005 21.54 21.75 21.47 21.58 288,700 +0.04(+0.19%)
Feb 09, 2005 21.51 21.65 21.47 21.54 532,300 +0.05(+0.23%)
Feb 08, 2005 21.72 21.92 21.45 21.49 392,400 -0.29(-1.33%)
Feb 07, 2005 21.99 22.09 21.64 21.78 170,700 -0.20(-0.91%)
Feb 04, 2005 21.76 22.05 21.68 21.98 212,000 +0.22(+1.01%)
Feb 03, 2005 21.97 21.97 21.55 21.76 210,600 -0.23(-1.05%)
Feb 02, 2005 22.15 22.15 21.87 21.99 187,900 -0.19(-0.86%)
Feb 01, 2005 21.87 22.28 21.62 22.18 490,400 +0.31(+1.42%)
Jan 31, 2005 21.60 21.88 21.44 21.87 290,200 +0.45(+2.10%)
Jan 28, 2005 21.81 21.85 21.06 21.42 440,000 -0.54(-2.46%)
Jan 27, 2005 22.07 22.15 21.80 21.96 433,800 -0.10(-0.45%)
Jan 26, 2005 22.00 22.10 21.86 22.06 282,000 +0.19(+0.87%)
Jan 25, 2005 23.21 23.21 21.82 21.87 424,600 -0.39(-1.75%)
Jan 24, 2005 22.28 22.50 22.24 22.26 168,400 +0.03(+0.13%)
Jan 21, 2005 22.68 22.68 22.16 22.23 112,700 -0.41(-1.81%)
Jan 20, 2005 22.63 22.75 22.57 22.64 238,400 +0.01(+0.04%)
Jan 19, 2005 22.90 22.90 22.54 22.63 140,200 -0.27(-1.18%)
Jan 18, 2005 22.62 22.97 22.62 22.90 153,800 +0.28(+1.24%)
Jan 14, 2005 22.40 22.72 22.40 22.62 147,600 +0.23(+1.03%)
Jan 13, 2005 22.60 22.63 22.37 22.39 176,300 -0.19(-0.84%)
Jan 12, 2005 22.62 22.73 22.32 22.58 344,500 -0.09(-0.40%)
Jan 11, 2005 22.50 22.80 22.45 22.67 233,400 +0.02(+0.09%)
Jan 10, 2005 22.57 22.95 22.57 22.65 298,500 -0.25(-1.09%)
Jan 07, 2005 23.05 23.18 22.77 22.90 139,500 -0.24(-1.04%)
Jan 06, 2005 23.07 23.18 22.98 23.14 287,200 +0.24(+1.05%)
Jan 05, 2005 23.25 23.25 22.83 22.90 396,800 -0.50(-2.14%)
Jan 04, 2005 23.97 23.99 23.35 23.40 299,100 -0.50(-2.09%)
Jan 03, 2005 23.99 24.09 23.78 23.90 297,000 +0.01(+0.04%)
Dec 31, 2004 24.07 24.22 23.88 23.89 229,500 -0.23(-0.95%)
Dec 30, 2004 24.00 24.12 23.93 24.12 126,900 +0.12(+0.50%)
Dec 29, 2004 24.00 24.05 23.89 24.00 104,200 +0.00(+0.00%)
Dec 28, 2004 23.85 24.03 23.85 24.00 179,600 +0.09(+0.38%)
Dec 27, 2004 24.30 24.34 23.80 23.91 155,600 -0.29(-1.20%)
Dec 23, 2004 24.20 24.46 24.10 24.20 242,700 +0.00(+0.00%)
Dec 22, 2004 23.47 24.21 23.42 24.20 348,700 +0.69(+2.93%)
Dec 21, 2004 23.15 23.51 23.00 23.51 168,100 +0.44(+1.91%)
Dec 20, 2004 23.18 23.30 22.99 23.07 235,300 -0.15(-0.65%)
Dec 17, 2004 23.50 23.63 23.22 23.22 503,700 -0.43(-1.82%)
Dec 16, 2004 23.80 23.92 23.49 23.65 327,400 -0.15(-0.63%)
Dec 15, 2004 23.91 23.99 23.70 23.80 288,600 -0.11(-0.46%)
Dec 14, 2004 23.58 23.94 23.58 23.91 316,200 +0.39(+1.66%)
Dec 13, 2004 23.30 23.55 23.20 23.52 321,900 +0.36(+1.55%)
Dec 10, 2004 22.90 23.18 22.85 23.16 387,500 +0.18(+0.78%)
Dec 09, 2004 22.90 23.11 22.65 22.98 301,200 -0.04(-0.17%)
Dec 08, 2004 22.96 23.18 22.87 23.02 265,400 +0.13(+0.57%)
Dec 07, 2004 23.24 23.42 22.89 22.89 329,100 -0.34(-1.46%)
Dec 06, 2004 23.24 23.34 22.97 23.23 249,000 -0.01(-0.04%)
Dec 03, 2004 23.13 23.26 22.96 23.24 328,200 +0.11(+0.48%)
Dec 02, 2004 23.18 23.43 23.08 23.13 320,600 -0.13(-0.56%)
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.