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, 2005 16.95 17.41 16.51 17.41 1,230,700 +0.53(+3.14%)
Apr 28, 2005 17.36 17.37 16.77 16.88 1,417,800 -0.73(-4.15%)
Apr 27, 2005 17.72 17.72 17.25 17.61 445,700 -0.10(-0.56%)
Apr 26, 2005 17.90 18.09 17.69 17.71 334,500 -0.40(-2.21%)
Apr 25, 2005 17.92 18.26 17.90 18.11 381,100 +0.22(+1.23%)
Apr 22, 2005 17.90 18.09 17.79 17.89 322,600 -0.16(-0.89%)
Apr 21, 2005 17.70 18.08 17.64 18.05 386,900 +0.39(+2.21%)
Apr 20, 2005 18.19 18.19 17.66 17.66 378,000 -0.52(-2.86%)
Apr 19, 2005 18.24 18.42 18.10 18.18 381,500 +0.01(+0.06%)
Apr 18, 2005 18.02 18.31 17.91 18.17 346,700 +0.17(+0.94%)
Apr 15, 2005 18.18 18.33 17.95 18.00 352,300 -0.18(-0.99%)
Apr 14, 2005 18.33 18.44 18.10 18.18 211,300 -0.18(-0.98%)
Apr 13, 2005 18.57 18.68 18.30 18.36 352,300 -0.21(-1.13%)
Apr 12, 2005 18.53 18.70 18.19 18.57 330,900 +0.04(+0.22%)
Apr 11, 2005 18.96 18.96 18.49 18.53 477,000 -0.44(-2.32%)
Apr 08, 2005 19.05 19.08 18.84 18.97 166,800 -0.17(-0.89%)
Apr 07, 2005 19.17 19.17 18.91 19.14 380,500 -0.03(-0.16%)
Apr 06, 2005 19.42 19.42 19.12 19.17 297,700 -0.21(-1.08%)
Apr 05, 2005 19.80 19.84 19.38 19.38 326,000 -0.46(-2.32%)
Apr 04, 2005 19.71 19.87 19.56 19.84 246,100 +0.09(+0.46%)
Apr 01, 2005 19.82 19.98 19.62 19.75 406,900 +0.01(+0.05%)
Mar 31, 2005 19.74 19.85 19.52 19.74 445,300 -0.10(-0.50%)
Mar 30, 2005 19.40 19.92 19.40 19.84 367,900 +0.49(+2.53%)
Mar 29, 2005 19.74 19.74 19.01 19.35 1,110,500 -0.46(-2.32%)
Mar 28, 2005 20.00 20.05 19.80 19.81 345,700 -0.04(-0.20%)
Mar 24, 2005 19.80 20.03 19.80 19.85 262,600 +0.13(+0.66%)
Mar 23, 2005 19.96 19.99 19.70 19.72 251,500 -0.24(-1.20%)
Mar 22, 2005 20.22 20.41 19.94 19.96 184,200 -0.30(-1.48%)
Mar 21, 2005 20.47 20.48 20.09 20.26 163,200 -0.26(-1.27%)
Mar 18, 2005 20.70 20.70 20.46 20.52 228,500 -0.16(-0.77%)
Mar 17, 2005 20.69 20.77 20.41 20.68 134,600 +0.18(+0.88%)
Mar 16, 2005 20.58 20.70 20.42 20.50 254,000 -0.24(-1.16%)
Mar 15, 2005 20.99 21.09 20.68 20.74 232,500 -0.12(-0.58%)
Mar 14, 2005 20.70 20.95 20.68 20.86 211,100 +0.26(+1.26%)
Mar 11, 2005 20.92 20.97 20.46 20.60 182,400 -0.29(-1.39%)
Mar 10, 2005 20.87 21.04 20.83 20.89 202,400 +0.06(+0.29%)
Mar 09, 2005 20.70 20.98 20.67 20.83 283,200 +0.12(+0.58%)
Mar 08, 2005 20.83 20.83 20.63 20.71 240,200 -0.16(-0.77%)
Mar 07, 2005 20.80 20.95 20.78 20.87 283,100 +0.00(+0.00%)
Mar 04, 2005 20.66 21.08 20.66 20.87 378,900 +0.26(+1.26%)
Mar 03, 2005 20.80 20.83 20.54 20.61 258,500 -0.14(-0.67%)
Mar 02, 2005 20.90 20.95 20.70 20.75 216,600 -0.19(-0.91%)
Mar 01, 2005 20.93 21.07 20.82 20.94 314,500 +0.14(+0.67%)
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%)
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.