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 29, 2008 32.30 32.30 31.23 31.34 954,822 -1.37(-4.19%)
Feb 28, 2008 34.35 34.35 32.62 32.71 993,600 -1.76(-5.11%)
Feb 27, 2008 33.70 35.11 33.69 34.47 1,018,133 +0.55(+1.62%)
Feb 26, 2008 33.11 34.40 33.11 33.92 1,154,925 +0.81(+2.45%)
Feb 25, 2008 32.16 33.26 31.66 33.11 998,600 +0.87(+2.70%)
Feb 22, 2008 32.21 32.28 31.08 32.24 1,323,078 +0.09(+0.28%)
Feb 21, 2008 33.21 33.51 32.09 32.15 938,438 -0.73(-2.22%)
Feb 20, 2008 31.15 33.12 30.94 32.88 936,072 +1.32(+4.18%)
Feb 19, 2008 32.56 32.75 31.36 31.56 1,076,704 -0.53(-1.65%)
Feb 18, 2008 31.48 32.15 30.98 32.09 0 +0.00(+0.00%)
Feb 15, 2008 31.48 32.15 30.98 32.09 797,449 +0.37(+1.17%)
Feb 14, 2008 32.50 32.50 31.58 31.72 951,607 -0.64(-1.98%)
Feb 13, 2008 32.58 32.77 32.10 32.36 1,300,862 -0.02(-0.06%)
Feb 12, 2008 32.60 33.01 32.08 32.38 685,300 -0.01(-0.03%)
Feb 11, 2008 32.30 32.91 31.65 32.39 904,960 +0.21(+0.65%)
Feb 08, 2008 32.60 32.68 31.73 32.18 899,173 -0.60(-1.83%)
Feb 07, 2008 31.71 33.22 31.65 32.78 896,449 +0.91(+2.86%)
Feb 06, 2008 32.66 33.00 31.77 31.87 779,200 -0.49(-1.51%)
Feb 05, 2008 33.88 34.47 32.24 32.36 1,663,643 -2.21(-6.39%)
Feb 04, 2008 34.42 34.71 33.73 34.57 1,529,506 +0.45(+1.32%)
Feb 01, 2008 33.31 34.63 33.30 34.12 1,075,500 +0.96(+2.90%)
Jan 31, 2008 31.42 33.51 30.86 33.16 1,455,100 +1.32(+4.15%)
Jan 30, 2008 32.18 33.44 31.71 31.84 1,964,680 -0.70(-2.15%)
Jan 29, 2008 32.95 32.99 31.48 32.54 2,570,700 -0.35(-1.06%)
Jan 28, 2008 31.74 33.31 31.50 32.89 1,514,919 +1.34(+4.25%)
Jan 25, 2008 31.94 32.57 31.31 31.55 1,660,565 -0.30(-0.94%)
Jan 24, 2008 31.38 32.68 31.30 31.85 1,485,100 +0.67(+2.15%)
Jan 23, 2008 29.62 31.31 27.76 31.18 2,581,221 +0.74(+2.43%)
Jan 22, 2008 28.70 30.97 28.33 30.44 2,158,000 +0.54(+1.81%)
Jan 21, 2008 30.97 32.01 29.45 29.90 0 +0.00(+0.00%)
Jan 18, 2008 30.97 32.01 29.45 29.90 2,712,300 -1.01(-3.27%)
Jan 17, 2008 32.48 33.19 30.79 30.91 1,283,600 -1.57(-4.83%)
Jan 16, 2008 31.87 33.10 31.44 32.48 1,671,191 +0.58(+1.82%)
Jan 15, 2008 32.10 32.82 31.67 31.90 1,678,400 -0.83(-2.54%)
Jan 14, 2008 32.73 32.90 32.28 32.73 775,500 +0.25(+0.77%)
Jan 11, 2008 32.87 33.32 32.11 32.48 903,400 -0.64(-1.93%)
Jan 10, 2008 31.71 33.81 31.31 33.12 1,718,631 +0.82(+2.54%)
Jan 09, 2008 31.40 32.45 30.56 32.30 1,648,100 +0.81(+2.57%)
Jan 08, 2008 32.75 33.54 31.47 31.49 1,362,600 -1.23(-3.76%)
Jan 07, 2008 33.37 33.69 32.43 32.72 1,534,850 -0.71(-2.12%)
Jan 04, 2008 34.54 35.04 33.25 33.43 1,178,200 -1.52(-4.35%)
Jan 03, 2008 34.90 35.70 34.83 34.95 1,045,700 +0.26(+0.75%)
Jan 02, 2008 35.86 36.08 34.52 34.69 1,269,700 -1.40(-3.88%)
Jan 01, 2008 36.54 36.72 36.09 36.09 0 +0.00(+0.00%)
Dec 31, 2007 36.54 36.72 36.09 36.09 682,005 -0.62(-1.69%)
Dec 28, 2007 36.38 36.98 36.21 36.71 987,315 +0.85(+2.37%)
Dec 27, 2007 36.85 37.39 35.86 35.86 1,019,157 -1.06(-2.87%)
Dec 26, 2007 36.95 37.19 36.46 36.92 627,200 -0.42(-1.12%)
Dec 24, 2007 36.37 37.40 36.37 37.34 402,441 +0.83(+2.27%)
Dec 21, 2007 36.70 37.18 36.35 36.51 2,412,103 +0.70(+1.95%)
Dec 20, 2007 36.10 36.21 35.17 35.81 1,019,469 +0.01(+0.03%)
Dec 19, 2007 35.52 36.21 35.17 35.80 796,220 +0.27(+0.76%)
Dec 18, 2007 35.43 35.71 34.30 35.53 1,383,660 +0.51(+1.46%)
Dec 17, 2007 35.95 36.15 34.97 35.02 965,300 -1.19(-3.29%)
Dec 14, 2007 35.93 36.81 35.86 36.21 924,200 -0.35(-0.96%)
Dec 13, 2007 35.93 36.69 35.39 36.56 883,906 +0.47(+1.30%)
Dec 12, 2007 36.76 37.45 35.52 36.09 1,570,590 +0.30(+0.84%)
Dec 11, 2007 36.85 37.65 35.68 35.79 1,783,201 -0.73(-2.00%)
Dec 10, 2007 36.23 36.68 35.86 36.52 1,467,600 +0.71(+1.98%)
Dec 07, 2007 36.29 36.87 35.80 35.81 1,704,701 -0.47(-1.30%)
Dec 06, 2007 34.50 36.33 34.50 36.28 1,485,127 +1.78(+5.16%)
Dec 05, 2007 34.66 34.97 33.95 34.50 1,388,400 +0.47(+1.38%)
Dec 04, 2007 33.75 34.48 33.41 34.03 1,007,300 -0.04(-0.12%)
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.