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 (%)
Apr 29, 2016 20.67 20.78 19.67 20.34 2,480,535 -0.38(-1.83%)
Apr 28, 2016 21.12 21.28 20.66 20.72 1,611,016 -0.77(-3.58%)
Apr 27, 2016 21.20 21.73 21.05 21.49 1,531,473 -0.04(-0.19%)
Apr 26, 2016 21.55 22.33 20.59 21.53 4,409,825 -1.75(-7.52%)
Apr 25, 2016 23.23 23.43 22.80 23.28 2,283,309 -0.10(-0.43%)
Apr 22, 2016 23.15 23.59 23.00 23.38 1,315,765 +0.21(+0.91%)
Apr 21, 2016 23.21 23.49 22.71 23.17 885,835 -0.10(-0.43%)
Apr 20, 2016 22.70 23.39 22.54 23.27 887,255 +0.58(+2.56%)
Apr 19, 2016 22.52 22.92 22.30 22.69 1,219,373 +0.42(+1.89%)
Apr 18, 2016 22.25 22.57 21.87 22.27 833,517 -0.14(-0.62%)
Apr 15, 2016 22.50 22.75 22.25 22.41 1,049,216 -0.07(-0.31%)
Apr 14, 2016 22.62 22.81 21.84 22.48 1,391,822 -0.65(-2.81%)
Apr 13, 2016 22.81 23.55 22.61 23.13 1,759,007 +0.82(+3.68%)
Apr 12, 2016 21.93 22.49 21.77 22.31 1,205,148 +0.48(+2.20%)
Apr 11, 2016 21.50 22.30 21.41 21.83 1,081,144 +0.45(+2.10%)
Apr 08, 2016 21.62 21.91 21.21 21.38 1,199,495 -0.05(-0.23%)
Apr 07, 2016 22.18 22.64 21.33 21.43 1,401,997 -1.08(-4.80%)
Apr 06, 2016 22.78 24.27 22.00 22.51 3,168,159 +0.02(+0.09%)
Apr 05, 2016 22.53 22.67 22.02 22.49 1,161,314 -0.38(-1.66%)
Apr 04, 2016 23.45 23.51 22.80 22.87 1,291,276 -0.83(-3.50%)
Apr 01, 2016 23.29 23.81 22.69 23.70 1,020,764 +0.16(+0.68%)
Mar 31, 2016 23.61 23.94 23.44 23.54 934,384 -0.10(-0.42%)
Mar 30, 2016 23.41 24.01 23.35 23.64 1,120,307 +0.52(+2.25%)
Mar 29, 2016 22.35 23.31 21.69 23.12 1,554,910 +0.68(+3.03%)
Mar 28, 2016 23.04 23.16 22.28 22.44 1,183,401 -0.52(-2.26%)
Mar 24, 2016 23.07 22.96 22.96 22.96 1,344,200 -0.71(-3.00%)
Mar 23, 2016 23.66 24.00 23.38 23.67 1,408,721 -0.01(-0.04%)
Mar 22, 2016 23.62 24.00 23.18 23.68 1,959,699 -0.39(-1.62%)
Mar 21, 2016 24.82 24.93 23.30 24.07 2,745,441 -0.75(-3.02%)
Mar 18, 2016 25.93 26.54 24.26 24.82 10,374,478 -0.97(-3.76%)
Mar 17, 2016 25.44 26.47 25.33 25.79 1,618,070 +0.39(+1.54%)
Mar 16, 2016 24.36 25.74 24.36 25.40 1,818,832 +0.93(+3.80%)
Mar 15, 2016 25.30 25.42 24.01 24.47 1,576,841 -1.73(-6.60%)
Mar 14, 2016 25.85 26.60 25.51 26.20 1,907,994 +0.35(+1.35%)
Mar 11, 2016 24.80 26.20 24.61 25.85 1,990,147 +1.37(+5.60%)
Mar 10, 2016 25.31 25.59 24.15 24.48 1,475,229 -0.65(-2.59%)
Mar 09, 2016 25.49 25.82 24.76 25.13 1,438,939 -0.13(-0.51%)
Mar 08, 2016 26.37 26.43 25.22 25.26 1,103,056 -1.45(-5.43%)
Mar 07, 2016 25.91 26.72 25.37 26.71 998,050 +0.46(+1.75%)
Mar 04, 2016 25.65 26.50 25.53 26.25 1,536,429 +0.71(+2.78%)
Mar 03, 2016 25.22 26.36 25.20 25.54 1,760,988 +0.18(+0.71%)
Mar 02, 2016 24.52 25.42 24.21 25.36 2,143,044 +0.78(+3.17%)
Mar 01, 2016 23.59 24.71 23.52 24.58 1,864,788 +1.16(+4.95%)
Feb 29, 2016 23.30 24.11 23.06 23.42 1,706,964 +0.08(+0.34%)
Feb 26, 2016 23.43 23.93 23.06 23.34 1,050,063 +0.23(+1.00%)
Feb 25, 2016 22.54 23.31 21.89 23.11 1,057,120 +0.64(+2.85%)
Feb 24, 2016 21.50 22.59 20.80 22.47 1,553,349 +0.55(+2.51%)
Feb 23, 2016 22.72 22.77 21.87 21.92 1,287,265 -0.86(-3.78%)
Feb 22, 2016 22.61 23.03 22.17 22.78 1,008,737 +0.61(+2.75%)
Feb 19, 2016 22.94 22.94 21.73 22.17 1,244,593 -0.95(-4.11%)
Feb 18, 2016 23.63 23.69 22.55 23.12 1,347,954 -0.56(-2.36%)
Feb 17, 2016 23.94 24.48 23.31 23.68 2,308,299 -0.03(-0.13%)
Feb 16, 2016 22.72 23.89 22.60 23.71 1,662,512 +1.36(+6.09%)
Feb 12, 2016 21.83 22.35 22.35 22.35 1,217,000 +0.99(+4.63%)
Feb 11, 2016 20.99 21.71 20.71 21.36 1,992,234 -0.35(-1.61%)
Feb 10, 2016 21.38 21.96 21.22 21.71 1,936,407 +0.68(+3.23%)
Feb 09, 2016 20.28 21.12 20.21 21.03 1,205,360 +0.26(+1.25%)
Feb 08, 2016 21.66 21.72 20.23 20.77 2,610,856 -1.39(-6.27%)
Feb 05, 2016 22.73 23.25 22.11 22.16 1,343,096 -0.66(-2.89%)
Feb 04, 2016 21.61 23.23 21.32 22.82 2,292,912 +0.86(+3.92%)
Feb 03, 2016 22.58 22.58 21.59 21.96 3,749,167 -0.73(-3.22%)
Feb 02, 2016 23.37 23.80 21.41 22.69 4,488,199 -3.81(-14.38%)
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.