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, 2012 19.60 19.69 18.69 18.99 1,648,911 -0.07(-0.37%)
Apr 27, 2012 19.05 19.15 18.73 19.07 1,715,987 +0.10(+0.53%)
Apr 26, 2012 18.54 19.01 18.44 18.96 1,478,066 +0.38(+2.05%)
Apr 25, 2012 18.45 18.59 18.12 18.58 1,074,972 +0.43(+2.39%)
Apr 24, 2012 17.83 18.27 17.81 18.15 1,237,693 +0.35(+1.97%)
Apr 23, 2012 17.81 17.90 17.59 17.80 1,607,752 -0.43(-2.35%)
Apr 20, 2012 18.27 18.46 18.12 18.23 1,604,474 +0.14(+0.79%)
Apr 19, 2012 18.23 18.37 17.93 18.09 1,158,899 -0.11(-0.59%)
Apr 18, 2012 18.34 18.41 18.14 18.19 1,158,771 -0.29(-1.57%)
Apr 17, 2012 18.29 18.63 18.21 18.48 899,622 +0.42(+2.33%)
Apr 16, 2012 18.17 18.41 17.85 18.06 1,976,280 +0.13(+0.73%)
Apr 13, 2012 18.54 18.54 17.93 17.93 1,498,760 -0.64(-3.45%)
Apr 12, 2012 18.02 18.63 18.02 18.57 1,506,317 +0.59(+3.30%)
Apr 11, 2012 18.27 18.35 17.92 17.98 1,669,708 +0.02(+0.10%)
Apr 10, 2012 18.64 18.78 17.87 17.96 2,333,094 -0.69(-3.72%)
Apr 09, 2012 18.60 18.70 18.28 18.66 1,522,818 -0.29(-1.51%)
Apr 05, 2012 18.96 19.06 18.86 18.94 1,608,045 -0.17(-0.90%)
Apr 04, 2012 19.18 19.30 18.88 19.11 2,182,745 -0.47(-2.41%)
Apr 03, 2012 19.37 19.60 19.25 19.58 2,067,572 +0.00(+0.00%)
Apr 02, 2012 19.10 19.76 18.96 19.58 1,888,229 +0.48(+2.53%)
Mar 30, 2012 19.23 19.25 18.85 19.10 1,099,321 +0.05(+0.28%)
Mar 29, 2012 19.06 19.13 18.80 19.05 978,131 -0.24(-1.22%)
Mar 28, 2012 19.45 19.50 18.94 19.28 1,147,139 -0.18(-0.91%)
Mar 27, 2012 19.47 19.79 19.43 19.46 1,601,931 +0.08(+0.40%)
Mar 26, 2012 19.45 19.60 19.24 19.38 1,586,344 +0.24(+1.23%)
Mar 23, 2012 18.82 19.15 18.66 19.15 1,609,142 +0.41(+2.17%)
Mar 22, 2012 18.94 18.97 18.59 18.74 1,521,465 -0.39(-2.06%)
Mar 21, 2012 19.31 19.38 19.01 19.14 1,434,460 -0.09(-0.46%)
Mar 20, 2012 19.07 19.30 18.94 19.22 1,603,626 -0.01(-0.03%)
Mar 19, 2012 19.18 19.45 19.05 19.23 1,440,582 +0.01(+0.03%)
Mar 16, 2012 19.31 19.43 19.09 19.22 1,925,599 -0.01(-0.06%)
Mar 15, 2012 19.21 19.42 19.06 19.24 1,698,889 +0.09(+0.49%)
Mar 14, 2012 19.31 19.37 18.91 19.14 908,274 -0.12(-0.64%)
Mar 13, 2012 18.95 19.27 18.73 19.27 1,948,607 +0.50(+2.64%)
Mar 12, 2012 18.83 18.86 18.55 18.77 1,330,325 -0.01(-0.06%)
Mar 09, 2012 18.10 18.89 18.00 18.78 1,711,123 +0.70(+3.84%)
Mar 08, 2012 18.03 18.20 17.95 18.09 1,957,070 +0.24(+1.35%)
Mar 07, 2012 17.75 17.93 17.66 17.85 2,462,667 +0.25(+1.41%)
Mar 06, 2012 17.92 17.96 17.51 17.60 2,025,394 -0.62(-3.40%)
Mar 05, 2012 18.64 18.72 18.14 18.22 1,363,911 -0.43(-2.31%)
Mar 02, 2012 18.68 18.88 18.56 18.65 2,043,878 -0.04(-0.19%)
Mar 01, 2012 18.72 18.95 18.62 18.68 1,643,018 +0.08(+0.44%)
Feb 29, 2012 18.82 19.01 18.60 18.60 1,556,325 -0.12(-0.66%)
Feb 28, 2012 18.61 18.79 18.48 18.72 1,551,123 +0.19(+1.02%)
Feb 27, 2012 18.39 18.68 18.18 18.54 1,038,921 -0.04(-0.22%)
Feb 24, 2012 18.68 18.76 18.48 18.58 1,517,836 +0.01(+0.03%)
Feb 23, 2012 18.33 18.64 18.28 18.57 1,876,406 +0.24(+1.29%)
Feb 22, 2012 18.69 18.80 18.26 18.33 1,732,648 -0.26(-1.39%)
Feb 21, 2012 18.61 18.91 18.46 18.59 1,133,297 +0.05(+0.29%)
Feb 17, 2012 18.49 18.69 18.41 18.54 1,045,474 +0.15(+0.83%)
Feb 16, 2012 17.90 18.42 17.77 18.39 1,211,721 +0.48(+2.70%)
Feb 15, 2012 18.32 18.42 17.77 17.90 1,492,697 -0.24(-1.33%)
Feb 14, 2012 18.38 18.38 17.81 18.15 1,949,905 -0.32(-1.72%)
Feb 13, 2012 17.93 18.51 17.77 18.46 2,770,326 +0.83(+4.68%)
Feb 10, 2012 17.70 17.81 17.50 17.64 1,519,606 -0.24(-1.32%)
Feb 09, 2012 18.06 18.12 17.66 17.88 1,791,817 -0.14(-0.75%)
Feb 08, 2012 17.96 18.10 17.89 18.01 2,083,277 +0.03(+0.16%)
Feb 07, 2012 17.66 18.08 17.47 17.98 2,223,829 +0.28(+1.56%)
Feb 06, 2012 17.40 17.72 17.24 17.70 1,906,612 +0.25(+1.45%)
Feb 03, 2012 17.03 17.49 17.03 17.45 2,643,808 +0.72(+4.33%)
Feb 02, 2012 16.78 16.88 16.58 16.73 2,292,648 -0.06(-0.35%)
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.