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 29, 2008 31.89 32.28 31.37 32.20 0 +0.13(+0.41%)
Aug 28, 2008 31.67 32.07 31.25 32.07 721,555 +0.76(+2.43%)
Aug 27, 2008 30.85 31.31 30.63 31.31 583,494 +0.51(+1.66%)
Aug 26, 2008 30.41 30.81 30.24 30.80 639,880 +0.32(+1.05%)
Aug 25, 2008 31.10 31.10 30.40 30.48 1,169,066 -0.84(-2.68%)
Aug 22, 2008 30.74 31.32 30.05 31.32 0 +0.80(+2.62%)
Aug 21, 2008 30.63 30.68 30.00 30.52 896,030 -0.38(-1.23%)
Aug 20, 2008 30.20 30.95 29.77 30.90 1,270,062 +0.75(+2.49%)
Aug 19, 2008 30.21 30.57 29.71 30.15 1,708,433 -0.54(-1.76%)
Aug 18, 2008 31.94 31.97 30.60 30.69 1,689,346 -1.20(-3.76%)
Aug 15, 2008 33.45 34.23 31.50 31.89 0 -1.29(-3.89%)
Aug 14, 2008 31.80 33.18 31.80 33.18 1,384,460 +1.07(+3.33%)
Aug 13, 2008 32.48 32.94 31.50 32.11 1,455,545 -0.55(-1.68%)
Aug 12, 2008 33.67 33.76 32.45 32.66 968,747 -1.25(-3.69%)
Aug 11, 2008 33.94 34.31 33.36 33.91 1,421,806 -0.08(-0.24%)
Aug 08, 2008 32.82 34.15 32.59 33.99 1,346,444 +1.15(+3.50%)
Aug 07, 2008 33.10 33.51 32.76 32.84 1,394,616 -0.36(-1.08%)
Aug 06, 2008 33.05 33.44 32.55 33.20 1,070,980 +0.05(+0.15%)
Aug 05, 2008 33.71 34.03 32.30 33.15 2,256,432 -0.14(-0.42%)
Aug 04, 2008 33.85 33.85 32.93 33.29 1,186,462 -0.62(-1.83%)
Aug 01, 2008 33.28 34.22 32.41 33.91 1,501,134 +0.51(+1.53%)
Jul 31, 2008 33.74 33.78 32.85 33.40 2,226,286 -0.30(-0.89%)
Jul 30, 2008 34.26 34.35 32.79 33.70 1,868,386 -0.56(-1.63%)
Jul 29, 2008 32.34 34.26 31.57 34.26 3,122,592 +1.99(+6.17%)
Jul 28, 2008 33.54 33.95 32.03 32.27 1,022,804 -1.21(-3.61%)
Jul 25, 2008 33.21 33.85 32.59 33.48 1,260,519 +0.61(+1.86%)
Jul 24, 2008 34.03 34.74 32.78 32.87 1,482,374 -1.07(-3.15%)
Jul 23, 2008 33.67 34.24 32.85 33.94 1,474,291 +0.24(+0.71%)
Jul 22, 2008 31.65 33.74 31.35 33.70 1,287,145 +1.81(+5.68%)
Jul 21, 2008 32.57 32.89 31.54 31.89 1,747,653 -0.64(-1.97%)
Jul 18, 2008 32.60 32.80 31.43 32.53 1,621,137 -0.03(-0.09%)
Jul 17, 2008 30.11 32.68 30.11 32.56 2,845,371 +1.56(+5.03%)
Jul 16, 2008 29.08 31.13 28.08 31.00 1,982,207 +1.96(+6.75%)
Jul 15, 2008 29.29 30.20 28.43 29.04 2,705,435 -0.75(-2.52%)
Jul 14, 2008 31.41 32.24 29.78 29.79 1,951,681 -1.33(-4.27%)
Jul 11, 2008 31.12 31.76 30.21 31.12 2,174,458 -0.77(-2.41%)
Jul 10, 2008 32.49 32.50 30.95 31.89 2,058,826 -0.65(-2.00%)
Jul 09, 2008 34.37 34.37 32.15 32.54 2,118,031 -2.08(-6.01%)
Jul 08, 2008 33.44 34.64 32.90 34.62 1,866,959 +1.29(+3.87%)
Jul 07, 2008 34.55 34.80 32.77 33.33 1,765,080 -0.96(-2.80%)
Jul 04, 2008 33.98 34.73 33.98 34.29 1,456,164 +0.00(+0.00%)
Jul 03, 2008 33.98 34.73 33.98 34.29 1,456,164 +0.52(+1.54%)
Jul 02, 2008 34.74 35.07 33.77 33.77 1,291,570 -1.09(-3.13%)
Jul 01, 2008 34.65 34.91 33.77 34.86 1,931,559 -0.15(-0.43%)
Jun 30, 2008 35.06 35.76 34.66 35.01 1,256,408 -0.04(-0.11%)
Jun 27, 2008 35.39 35.59 34.25 35.05 6,800,032 -0.17(-0.48%)
Jun 26, 2008 35.14 36.46 34.96 35.22 1,395,123 -0.35(-0.98%)
Jun 25, 2008 36.24 36.88 35.17 35.57 1,326,793 -0.42(-1.17%)
Jun 24, 2008 36.29 36.49 35.30 35.99 1,246,232 -0.45(-1.23%)
Jun 23, 2008 36.41 36.69 35.81 36.44 1,092,007 +0.27(+0.75%)
Jun 20, 2008 37.06 38.00 35.78 36.17 1,312,404 -1.15(-3.08%)
Jun 19, 2008 36.74 37.41 35.92 37.32 855,286 +0.63(+1.72%)
Jun 18, 2008 35.97 36.91 35.80 36.69 975,417 +0.46(+1.27%)
Jun 17, 2008 37.40 37.60 36.10 36.23 1,045,074 -1.27(-3.39%)
Jun 16, 2008 36.75 37.83 36.49 37.50 1,214,029 +0.42(+1.13%)
Jun 13, 2008 35.52 37.13 35.43 37.08 1,235,007 +2.08(+5.94%)
Jun 12, 2008 35.08 36.06 34.46 35.00 1,017,806 +0.42(+1.21%)
Jun 11, 2008 35.80 35.88 34.58 34.58 1,037,912 -1.29(-3.60%)
Jun 10, 2008 35.92 36.46 35.00 35.87 995,668 +0.45(+1.27%)
Jun 09, 2008 35.67 35.88 35.04 35.42 795,082 -0.15(-0.42%)
Jun 06, 2008 36.83 36.83 35.57 35.57 997,462 -1.59(-4.28%)
Jun 05, 2008 35.77 37.16 35.69 37.16 1,102,719 +1.40(+3.91%)
Jun 04, 2008 35.82 36.31 35.38 35.76 953,621 -0.26(-0.72%)
Jun 03, 2008 35.43 36.18 35.10 36.02 1,268,645 +0.96(+2.74%)
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.