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, 2015 38.69 39.43 38.50 39.07 851,902 -0.09(-0.23%)
Aug 28, 2015 38.93 39.45 38.82 39.16 433,512 -0.32(-0.81%)
Aug 27, 2015 39.06 39.97 38.65 39.48 754,660 +0.97(+2.52%)
Aug 26, 2015 38.31 38.68 37.16 38.51 895,755 +1.00(+2.67%)
Aug 25, 2015 38.20 39.49 37.49 37.51 1,597,070 +0.54(+1.46%)
Aug 24, 2015 37.15 38.92 36.56 36.97 1,837,135 -3.02(-7.55%)
Aug 21, 2015 41.16 41.44 39.99 39.99 1,281,963 -1.73(-4.15%)
Aug 20, 2015 42.66 42.70 41.68 41.72 618,870 -1.49(-3.45%)
Aug 19, 2015 43.82 43.82 42.87 43.21 423,275 -0.93(-2.11%)
Aug 18, 2015 44.29 44.38 44.05 44.14 299,502 -0.15(-0.34%)
Aug 17, 2015 43.98 44.32 43.52 44.29 319,118 +0.19(+0.43%)
Aug 14, 2015 43.79 44.21 43.54 44.10 318,546 +0.29(+0.66%)
Aug 13, 2015 43.86 44.01 43.50 43.81 377,471 +0.07(+0.16%)
Aug 12, 2015 43.70 43.80 42.58 43.74 463,818 -0.43(-0.97%)
Aug 11, 2015 44.68 44.82 43.92 44.17 326,289 -1.06(-2.34%)
Aug 10, 2015 44.52 45.29 44.52 45.23 244,204 +1.04(+2.35%)
Aug 07, 2015 44.24 44.69 43.89 44.19 299,260 -0.21(-0.47%)
Aug 06, 2015 44.74 45.02 44.00 44.40 272,144 -0.35(-0.78%)
Aug 05, 2015 45.03 45.48 44.63 44.75 464,024 +0.08(+0.18%)
Aug 04, 2015 44.76 45.20 44.52 44.67 433,829 -0.16(-0.36%)
Aug 03, 2015 44.88 45.17 44.24 44.83 581,681 -0.08(-0.18%)
Jul 31, 2015 44.39 45.19 44.13 44.91 853,478 +0.70(+1.58%)
Jul 30, 2015 43.60 45.75 42.99 44.21 1,461,758 +0.64(+1.47%)
Jul 29, 2015 43.83 44.48 43.26 43.57 879,694 -0.27(-0.62%)
Jul 28, 2015 43.71 44.56 43.09 43.84 1,055,719 +0.49(+1.13%)
Jul 27, 2015 43.16 43.40 42.90 43.35 550,709 -0.10(-0.23%)
Jul 24, 2015 44.37 44.48 43.18 43.45 1,065,720 -0.86(-1.94%)
Jul 23, 2015 44.99 45.16 44.04 44.31 720,590 -0.53(-1.18%)
Jul 22, 2015 45.08 45.34 44.57 44.84 614,353 -0.31(-0.69%)
Jul 21, 2015 45.09 45.81 44.76 45.15 628,028 -0.02(-0.04%)
Jul 20, 2015 45.27 45.49 45.06 45.17 385,558 +0.09(+0.20%)
Jul 17, 2015 45.27 45.48 44.86 45.08 620,246 -0.15(-0.33%)
Jul 16, 2015 45.51 45.98 45.23 45.23 2,247,542 -0.05(-0.11%)
Jul 15, 2015 45.42 45.74 44.85 45.28 767,911 -0.28(-0.61%)
Jul 14, 2015 45.49 45.70 45.26 45.56 536,790 -0.14(-0.31%)
Jul 13, 2015 45.51 45.75 45.21 45.70 522,380 +0.67(+1.49%)
Jul 10, 2015 44.95 45.18 44.44 45.03 611,255 +0.69(+1.56%)
Jul 09, 2015 45.75 45.75 44.34 44.34 1,038,503 -0.77(-1.71%)
Jul 08, 2015 45.99 46.09 44.90 45.11 798,329 -1.47(-3.16%)
Jul 07, 2015 46.17 46.64 44.79 46.58 823,724 +0.35(+0.76%)
Jul 06, 2015 45.74 46.31 45.61 46.23 1,143,612 -0.29(-0.62%)
Jul 02, 2015 46.95 46.52 46.52 46.52 469,700 -0.28(-0.60%)
Jul 01, 2015 47.78 48.05 46.75 46.80 723,749 -0.51(-1.08%)
Jun 30, 2015 47.68 47.81 46.99 47.31 648,320 +0.19(+0.40%)
Jun 29, 2015 48.13 48.13 47.08 47.12 883,294 -1.76(-3.60%)
Jun 26, 2015 48.67 48.93 48.27 48.88 924,620 +0.37(+0.76%)
Jun 25, 2015 49.21 49.23 48.39 48.51 353,385 -0.59(-1.20%)
Jun 24, 2015 49.32 49.45 48.92 49.10 495,551 -0.14(-0.28%)
Jun 23, 2015 49.76 50.15 49.17 49.24 683,360 -0.61(-1.22%)
Jun 22, 2015 50.17 50.17 49.53 49.85 362,408 +0.54(+1.10%)
Jun 19, 2015 49.18 49.46 48.98 49.31 807,191 +0.11(+0.22%)
Jun 18, 2015 49.51 49.69 48.98 49.20 903,881 -0.13(-0.26%)
Jun 17, 2015 49.89 50.22 49.24 49.33 1,026,154 -0.37(-0.74%)
Jun 16, 2015 48.66 49.84 48.59 49.70 585,938 +0.83(+1.70%)
Jun 15, 2015 48.45 48.86 48.06 48.87 394,270 +0.02(+0.04%)
Jun 12, 2015 49.33 49.33 48.66 48.85 327,056 -0.65(-1.31%)
Jun 11, 2015 49.31 49.68 49.01 49.50 576,032 +0.33(+0.67%)
Jun 10, 2015 49.15 49.66 49.08 49.17 851,049 +0.37(+0.76%)
Jun 09, 2015 47.98 48.91 47.90 48.80 1,241,741 +0.81(+1.69%)
Jun 08, 2015 47.95 48.40 47.70 47.99 451,280 +0.04(+0.08%)
Jun 05, 2015 47.62 48.13 46.99 47.95 363,146 +0.48(+1.01%)
Jun 04, 2015 48.40 48.65 47.34 47.47 518,413 -1.18(-2.43%)
Jun 03, 2015 48.05 48.98 47.89 48.65 446,329 +0.60(+1.25%)
Jun 02, 2015 47.78 48.30 47.62 48.05 314,026 +0.17(+0.36%)
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.