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 (%)
Aug 31, 2007 24.20 25.00 24.15 24.84 1,155,600 +0.92(+3.85%)
Aug 30, 2007 24.39 24.38 23.63 23.92 519,500 -0.47(-1.93%)
Aug 29, 2007 23.56 24.42 23.39 24.39 595,300 +0.95(+4.05%)
Aug 28, 2007 24.15 24.17 23.40 23.44 483,100 -0.92(-3.78%)
Aug 27, 2007 24.65 24.75 24.29 24.36 400,400 -0.38(-1.54%)
Aug 24, 2007 24.49 24.78 24.27 24.74 708,800 +0.17(+0.69%)
Aug 23, 2007 25.45 25.63 24.47 24.57 752,300 -0.88(-3.46%)
Aug 22, 2007 24.96 25.58 24.75 25.45 866,700 +0.82(+3.33%)
Aug 21, 2007 24.57 24.73 24.20 24.63 1,208,000 +0.06(+0.24%)
Aug 20, 2007 25.10 25.34 24.07 24.57 785,100 -0.56(-2.23%)
Aug 17, 2007 23.74 26.00 23.74 25.13 1,677,700 +1.39(+5.86%)
Aug 16, 2007 22.24 23.74 21.52 23.74 1,552,600 +1.50(+6.74%)
Aug 15, 2007 22.98 23.71 22.15 22.24 1,139,100 -0.84(-3.64%)
Aug 14, 2007 23.50 23.69 22.76 23.08 1,279,000 -0.44(-1.87%)
Aug 13, 2007 23.90 24.45 23.43 23.52 1,024,500 -0.38(-1.59%)
Aug 10, 2007 22.55 24.71 22.50 23.90 1,625,520 +0.93(+4.05%)
Aug 09, 2007 24.05 24.45 22.50 22.97 2,188,000 -1.73(-7.00%)
Aug 08, 2007 24.81 25.51 24.25 24.70 1,456,100 +0.12(+0.49%)
Aug 07, 2007 24.78 24.94 23.94 24.58 1,221,000 -0.20(-0.81%)
Aug 06, 2007 23.15 24.80 22.94 24.78 1,257,700 +0.74(+3.08%)
Aug 03, 2007 24.36 25.18 23.97 24.04 1,079,300 -1.14(-4.53%)
Aug 02, 2007 24.88 25.32 24.75 25.18 1,485,100 +0.30(+1.21%)
Aug 01, 2007 25.13 25.40 24.34 24.88 1,486,600 -0.33(-1.31%)
Jul 31, 2007 25.39 26.13 25.19 25.21 1,241,200 -0.18(-0.71%)
Jul 30, 2007 25.21 25.60 24.73 25.39 1,229,900 +0.14(+0.55%)
Jul 27, 2007 25.07 25.63 24.59 25.25 1,466,900 -0.01(-0.04%)
Jul 26, 2007 26.20 26.38 24.49 25.26 2,052,400 -1.37(-5.14%)
Jul 25, 2007 26.60 26.89 25.84 26.63 1,485,600 +0.33(+1.25%)
Jul 24, 2007 27.50 27.60 26.10 26.30 1,381,600 -1.73(-6.17%)
Jul 23, 2007 28.01 28.36 27.64 28.03 993,200 +0.44(+1.59%)
Jul 20, 2007 27.47 28.26 27.09 27.59 1,086,500 -0.73(-2.58%)
Jul 19, 2007 28.25 28.76 28.05 28.32 855,300 +0.38(+1.36%)
Jul 18, 2007 28.15 28.45 27.68 27.94 1,418,700 -0.92(-3.19%)
Jul 17, 2007 28.70 29.35 28.36 28.86 1,888,300 +1.01(+3.63%)
Jul 16, 2007 27.73 28.02 27.61 27.85 1,293,800 +0.15(+0.54%)
Jul 13, 2007 27.12 28.07 27.05 27.70 1,377,700 +1.07(+4.02%)
Jul 12, 2007 26.20 26.65 26.00 26.63 981,500 +0.65(+2.50%)
Jul 11, 2007 26.02 26.18 25.82 25.98 630,100 -0.12(-0.46%)
Jul 10, 2007 26.45 26.50 26.08 26.10 601,463 -0.66(-2.47%)
Jul 09, 2007 26.79 26.85 26.45 26.76 410,400 -0.03(-0.11%)
Jul 06, 2007 26.82 26.84 26.60 26.79 560,100 -0.03(-0.11%)
Jul 05, 2007 27.02 27.10 26.66 26.82 677,300 -0.31(-1.14%)
Jul 03, 2007 27.00 27.32 26.97 27.13 404,700 +0.28(+1.04%)
Jul 02, 2007 26.19 26.85 26.14 26.85 494,800 +0.84(+3.23%)
Jun 29, 2007 26.50 26.58 25.87 26.01 871,300 -0.37(-1.40%)
Jun 28, 2007 26.34 26.61 26.13 26.38 564,000 +0.04(+0.15%)
Jun 27, 2007 25.80 26.37 25.61 26.34 717,700 +0.28(+1.07%)
Jun 26, 2007 26.32 26.50 25.95 26.06 438,100 -0.08(-0.31%)
Jun 25, 2007 26.42 26.70 26.04 26.14 622,900 -0.28(-1.06%)
Jun 22, 2007 26.88 26.95 26.33 26.42 794,300 -0.48(-1.78%)
Jun 21, 2007 26.75 26.98 26.28 26.90 693,400 -0.01(-0.04%)
Jun 20, 2007 26.99 27.69 26.84 26.91 1,424,500 +0.39(+1.47%)
Jun 19, 2007 26.63 26.65 26.31 26.52 528,500 -0.11(-0.41%)
Jun 18, 2007 26.83 26.93 26.45 26.63 369,600 -0.21(-0.78%)
Jun 15, 2007 26.22 26.91 26.22 26.84 1,329,200 +0.76(+2.91%)
Jun 14, 2007 25.67 26.14 25.57 26.08 583,300 +0.41(+1.60%)
Jun 13, 2007 25.32 25.73 25.21 25.67 852,900 +0.49(+1.95%)
Jun 12, 2007 25.20 25.60 25.10 25.18 683,800 -0.24(-0.94%)
Jun 11, 2007 25.23 25.48 25.15 25.42 433,400 +0.18(+0.71%)
Jun 08, 2007 24.96 25.28 24.82 25.24 461,600 +0.34(+1.37%)
Jun 07, 2007 25.36 25.36 24.89 24.90 539,400 -0.46(-1.81%)
Jun 06, 2007 25.45 25.64 25.27 25.36 539,800 -0.24(-0.94%)
Jun 05, 2007 25.65 25.80 25.43 25.60 746,300 -0.20(-0.78%)
Jun 04, 2007 26.04 26.14 25.70 25.80 538,900 -0.36(-1.38%)
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.