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 30, 2019 18.23 19.07 18.04 18.73 3,143,676 +0.45(+2.46%)
Apr 29, 2019 18.54 18.60 18.23 18.28 1,453,837 -0.21(-1.14%)
Apr 26, 2019 18.29 18.61 18.24 18.49 924,200 +0.15(+0.82%)
Apr 25, 2019 18.64 18.64 18.17 18.34 975,072 -0.30(-1.61%)
Apr 24, 2019 18.69 18.76 18.56 18.64 613,851 -0.06(-0.32%)
Apr 23, 2019 18.42 18.83 18.38 18.70 1,084,349 +0.35(+1.91%)
Apr 22, 2019 18.51 18.55 18.21 18.35 1,875,941 -0.19(-1.02%)
Apr 18, 2019 18.77 18.82 18.49 18.54 737,500 -0.31(-1.64%)
Apr 17, 2019 18.86 18.89 18.70 18.85 485,718 +0.12(+0.64%)
Apr 16, 2019 18.59 18.89 18.55 18.73 703,820 +0.25(+1.35%)
Apr 15, 2019 18.63 18.82 18.36 18.48 473,967 -0.12(-0.65%)
Apr 12, 2019 18.64 18.76 18.45 18.60 821,800 +0.42(+2.31%)
Apr 11, 2019 18.00 18.31 18.00 18.18 648,691 +0.16(+0.89%)
Apr 10, 2019 17.63 18.02 17.54 18.02 1,165,793 +0.60(+3.44%)
Apr 09, 2019 17.94 18.00 17.41 17.42 901,702 -0.78(-4.29%)
Apr 08, 2019 18.38 18.42 18.11 18.20 729,062 -0.03(-0.16%)
Apr 05, 2019 17.85 18.27 17.77 18.23 883,600 +0.48(+2.70%)
Apr 04, 2019 17.26 17.79 17.20 17.75 881,748 +0.54(+3.14%)
Apr 03, 2019 17.61 17.62 17.11 17.21 1,197,162 -0.22(-1.26%)
Apr 02, 2019 17.85 17.89 17.41 17.43 932,037 -0.35(-1.97%)
Apr 01, 2019 17.53 17.80 17.47 17.78 577,379 +0.49(+2.83%)
Mar 29, 2019 17.49 17.57 17.20 17.29 683,700 -0.04(-0.23%)
Mar 28, 2019 17.36 17.44 17.17 17.33 488,480 +0.03(+0.17%)
Mar 27, 2019 17.32 17.44 17.18 17.30 774,654 +0.05(+0.29%)
Mar 26, 2019 17.10 17.41 17.05 17.25 547,288 +0.28(+1.65%)
Mar 25, 2019 16.99 17.13 16.76 16.97 1,018,746 +0.01(+0.06%)
Mar 22, 2019 17.60 17.71 16.71 16.96 1,254,600 -0.78(-4.40%)
Mar 21, 2019 17.40 17.79 17.37 17.74 663,656 +0.26(+1.49%)
Mar 20, 2019 17.56 17.74 17.32 17.48 724,946 -0.07(-0.40%)
Mar 19, 2019 17.98 18.09 17.50 17.55 1,027,133 -0.34(-1.90%)
Mar 18, 2019 17.77 17.94 17.73 17.89 742,010 +0.21(+1.19%)
Mar 15, 2019 17.70 17.89 17.51 17.68 1,828,500 -0.02(-0.11%)
Mar 14, 2019 17.77 17.83 17.54 17.70 769,906 -0.05(-0.28%)
Mar 13, 2019 17.85 17.90 17.62 17.75 806,960 +0.01(+0.06%)
Mar 12, 2019 18.15 18.24 17.71 17.74 861,834 -0.36(-1.99%)
Mar 11, 2019 17.72 18.11 17.65 18.10 666,790 +0.51(+2.90%)
Mar 08, 2019 17.49 17.69 17.32 17.59 1,015,500 +0.04(+0.23%)
Mar 07, 2019 17.94 18.02 17.48 17.55 947,894 -0.40(-2.23%)
Mar 06, 2019 18.24 18.41 17.94 17.95 568,210 -0.31(-1.70%)
Mar 05, 2019 18.38 18.45 18.14 18.26 723,285 -0.11(-0.60%)
Mar 04, 2019 18.49 18.57 18.18 18.37 968,586 -0.08(-0.43%)
Mar 01, 2019 18.64 18.85 18.38 18.45 654,700 -0.06(-0.32%)
Feb 28, 2019 18.43 18.68 18.28 18.51 915,391 +0.13(+0.71%)
Feb 27, 2019 18.18 18.41 18.10 18.38 491,350 +0.20(+1.10%)
Feb 26, 2019 18.27 18.44 18.15 18.18 601,776 -0.08(-0.44%)
Feb 25, 2019 18.25 18.43 18.06 18.26 1,178,755 +0.11(+0.61%)
Feb 22, 2019 18.00 18.18 17.88 18.15 478,100 +0.24(+1.34%)
Feb 21, 2019 18.05 18.05 17.80 17.91 685,078 -0.19(-1.05%)
Feb 20, 2019 17.77 18.11 17.77 18.10 1,117,608 +0.28(+1.57%)
Feb 19, 2019 17.65 17.83 17.50 17.82 972,480 +0.07(+0.39%)
Feb 15, 2019 17.53 17.76 17.41 17.75 641,100 +0.38(+2.19%)
Feb 14, 2019 17.46 17.53 17.25 17.37 921,158 -0.17(-0.97%)
Feb 13, 2019 17.46 17.77 17.46 17.54 658,152 +0.12(+0.69%)
Feb 12, 2019 17.91 18.01 17.28 17.42 1,157,878 -0.35(-1.97%)
Feb 11, 2019 16.97 17.78 16.84 17.77 1,652,454 +0.88(+5.21%)
Feb 08, 2019 17.27 17.32 16.82 16.89 1,029,900 -0.51(-2.93%)
Feb 07, 2019 17.40 17.83 17.32 17.40 1,752,225 -0.04(-0.23%)
Feb 06, 2019 16.59 17.52 16.54 17.44 1,866,815 +0.26(+1.51%)
Feb 05, 2019 17.67 17.67 16.01 17.18 4,775,550 -0.06(-0.35%)
Feb 04, 2019 17.34 17.43 17.02 17.24 1,022,972 -0.05(-0.29%)
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.