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 27, 2009 14.34 15.23 14.01 14.12 0 -0.24(-1.67%)
Feb 26, 2009 15.23 15.31 14.28 14.36 1,108,963 -0.66(-4.39%)
Feb 25, 2009 14.84 15.55 14.49 15.02 941,784 -0.06(-0.40%)
Feb 24, 2009 13.99 15.10 13.65 15.08 1,026,836 +1.38(+10.07%)
Feb 23, 2009 14.67 14.94 13.69 13.70 1,658,288 -0.73(-5.06%)
Feb 20, 2009 13.50 14.75 13.48 14.43 1,363,975 +0.44(+3.15%)
Feb 19, 2009 14.95 15.17 13.92 13.99 1,094,442 -0.83(-5.60%)
Feb 18, 2009 14.78 15.13 14.44 14.82 1,008,756 +0.16(+1.09%)
Feb 17, 2009 16.24 16.49 14.65 14.66 1,236,017 -1.39(-8.66%)
Feb 13, 2009 16.50 16.81 15.81 16.05 1,417,049 +0.01(+0.06%)
Feb 12, 2009 15.42 16.17 15.14 16.04 1,307,439 -0.19(-1.17%)
Feb 11, 2009 15.67 16.49 15.58 16.23 1,034,137 +0.72(+4.64%)
Feb 10, 2009 16.40 16.71 15.32 15.51 1,658,674 -1.15(-6.90%)
Feb 09, 2009 16.44 16.81 16.13 16.66 956,422 +0.22(+1.34%)
Feb 06, 2009 16.38 16.58 15.79 16.44 1,701,136 +0.09(+0.55%)
Feb 05, 2009 15.35 16.79 15.07 16.35 1,707,453 +0.97(+6.31%)
Feb 04, 2009 15.17 15.83 15.00 15.38 1,103,830 +0.30(+1.99%)
Feb 03, 2009 14.71 15.29 14.31 15.08 1,317,936 +0.45(+3.08%)
Feb 02, 2009 13.60 14.77 13.50 14.63 1,610,402 +0.51(+3.61%)
Jan 30, 2009 14.14 14.52 13.70 14.12 0 +0.07(+0.50%)
Jan 29, 2009 15.03 15.18 13.97 14.05 959,307 -1.24(-8.11%)
Jan 28, 2009 14.11 15.36 13.08 15.29 1,091,472 +1.60(+11.69%)
Jan 27, 2009 14.00 14.00 12.77 13.69 2,412,829 -0.62(-4.33%)
Jan 26, 2009 14.65 15.21 14.02 14.31 983,209 -0.25(-1.72%)
Jan 23, 2009 13.13 14.65 13.00 14.56 1,080,530 +0.95(+6.98%)
Jan 22, 2009 13.92 14.21 12.85 13.61 1,063,410 -0.70(-4.89%)
Jan 21, 2009 13.32 14.36 12.98 14.31 1,070,425 +1.25(+9.57%)
Jan 20, 2009 13.51 14.34 13.01 13.06 1,107,062 -1.28(-8.93%)
Jan 16, 2009 15.17 15.19 13.85 14.34 1,393,420 -0.07(-0.49%)
Jan 15, 2009 14.06 14.87 13.26 14.41 977,295 +0.35(+2.49%)
Jan 14, 2009 14.63 14.73 13.87 14.06 1,170,048 -0.88(-5.89%)
Jan 13, 2009 15.24 15.83 14.46 14.94 1,690,902 -0.25(-1.65%)
Jan 12, 2009 16.37 16.74 14.98 15.19 1,549,068 -1.25(-7.60%)
Jan 09, 2009 16.85 16.97 16.26 16.44 1,755,003 -0.33(-1.97%)
Jan 08, 2009 16.91 17.12 16.40 16.77 1,311,743 -0.29(-1.70%)
Jan 07, 2009 17.44 17.70 17.03 17.06 1,161,983 -0.82(-4.59%)
Jan 06, 2009 17.26 18.15 17.20 17.88 1,168,453 +0.76(+4.44%)
Jan 05, 2009 16.60 17.33 16.60 17.12 1,197,544 +0.17(+1.00%)
Jan 02, 2009 15.52 17.09 14.85 16.95 0 +1.49(+9.64%)
Jan 01, 2009 14.51 15.62 14.38 15.46 0 +0.00(+0.00%)
Dec 31, 2008 14.51 15.62 14.38 15.46 1,105,911 +0.99(+6.84%)
Dec 30, 2008 13.50 14.58 13.43 14.47 1,345,869 +0.83(+6.09%)
Dec 29, 2008 13.81 14.14 13.26 13.64 643,456 -0.13(-0.94%)
Dec 26, 2008 13.51 13.82 13.35 13.77 379,484 +0.34(+2.53%)
Dec 24, 2008 13.21 13.48 12.96 13.43 188,016 +0.25(+1.90%)
Dec 23, 2008 13.20 13.45 12.97 13.18 599,109 +0.12(+0.92%)
Dec 22, 2008 14.24 14.29 12.66 13.06 776,924 -1.15(-8.09%)
Dec 19, 2008 13.44 14.34 13.11 14.21 1,449,989 +0.87(+6.52%)
Dec 18, 2008 13.36 13.66 12.93 13.34 1,097,636 +0.01(+0.08%)
Dec 17, 2008 12.31 13.59 12.31 13.33 1,145,346 +0.55(+4.30%)
Dec 16, 2008 11.95 12.78 11.65 12.78 1,280,942 +1.16(+9.98%)
Dec 15, 2008 12.23 12.47 11.42 11.62 619,514 -0.55(-4.52%)
Dec 12, 2008 11.58 12.39 11.45 12.17 871,635 +0.19(+1.59%)
Dec 11, 2008 13.25 13.25 11.91 11.98 1,134,336 -1.10(-8.41%)
Dec 10, 2008 12.93 13.38 12.46 13.08 914,724 +0.21(+1.63%)
Dec 09, 2008 13.34 13.41 12.52 12.87 1,262,373 -0.73(-5.37%)
Dec 08, 2008 12.63 13.62 12.58 13.60 1,167,359 +1.32(+10.75%)
Dec 05, 2008 10.97 12.34 10.70 12.28 855,833 +1.09(+9.74%)
Dec 04, 2008 11.62 12.17 10.90 11.19 884,514 -0.73(-6.12%)
Dec 03, 2008 11.30 12.10 10.99 11.92 1,054,089 +0.35(+3.03%)
Dec 02, 2008 11.60 11.74 10.78 11.57 1,111,270 +0.55(+4.99%)
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.