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 (%)
Jan 30, 2004 14.09 14.85 14.09 14.72 2,538,903 +0.93(+6.76%)
Jan 29, 2004 13.65 13.98 13.58 13.79 2,118,487 +0.46(+3.45%)
Jan 28, 2004 13.94 14.06 13.33 13.33 773,407 -0.54(-3.92%)
Jan 27, 2004 13.90 13.92 13.75 13.87 607,728 -0.08(-0.60%)
Jan 26, 2004 13.59 13.96 13.59 13.96 537,599 +0.23(+1.66%)
Jan 23, 2004 13.73 13.87 13.58 13.73 711,751 -0.03(-0.24%)
Jan 22, 2004 13.88 14.09 13.76 13.76 829,835 -0.16(-1.12%)
Jan 21, 2004 13.68 13.99 13.59 13.92 903,570 +0.29(+2.12%)
Jan 20, 2004 13.59 13.67 13.53 13.63 1,033,012 +0.08(+0.61%)
Jan 16, 2004 13.31 13.60 13.30 13.55 1,273,147 +0.23(+1.75%)
Jan 15, 2004 13.04 13.48 13.04 13.31 1,884,121 -0.22(-1.64%)
Jan 14, 2004 13.98 14.12 13.51 13.53 1,531,130 -0.42(-2.98%)
Jan 13, 2004 14.01 14.06 13.78 13.95 407,436 -0.02(-0.12%)
Jan 12, 2004 13.82 14.01 13.76 13.97 396,078 +0.14(+1.04%)
Jan 09, 2004 13.87 13.96 13.76 13.82 737,531 -0.14(-0.99%)
Jan 08, 2004 13.92 14.01 13.83 13.96 546,433 +0.06(+0.40%)
Jan 07, 2004 13.66 13.96 13.56 13.91 1,108,550 +0.26(+1.91%)
Jan 06, 2004 13.50 13.66 13.47 13.65 722,207 +0.09(+0.65%)
Jan 05, 2004 13.34 13.62 13.34 13.56 740,055 +0.23(+1.75%)
Jan 02, 2004 13.02 13.38 13.02 13.32 682,906 +0.31(+2.39%)
Dec 31, 2003 13.04 13.13 12.91 13.01 481,351 +0.03(+0.26%)
Dec 30, 2003 12.98 13.03 12.94 12.98 492,168 -0.03(-0.21%)
Dec 29, 2003 12.76 13.04 12.73 13.01 695,886 +0.25(+1.96%)
Dec 26, 2003 12.69 12.83 12.69 12.76 173,070 +0.05(+0.39%)
Dec 24, 2003 12.65 12.73 12.57 12.71 363,988 +0.00(+0.00%)
Dec 23, 2003 12.40 12.71 12.35 12.71 922,319 +0.28(+2.28%)
Dec 22, 2003 12.39 12.41 12.29 12.43 684,528 +0.03(+0.27%)
Dec 19, 2003 12.06 12.38 12.06 12.39 1,224,832 +0.30(+2.48%)
Dec 18, 2003 12.06 12.17 11.96 12.09 816,134 +0.03(+0.23%)
Dec 17, 2003 12.05 12.08 11.95 12.06 1,192,561 +0.04(+0.37%)
Dec 16, 2003 12.04 12.04 12.01 12.02 492,528 -0.02(-0.18%)
Dec 15, 2003 12.40 12.41 12.04 12.04 521,554 -0.22(-1.81%)
Dec 12, 2003 12.20 12.28 12.04 12.26 307,920 +0.04(+0.36%)
Dec 11, 2003 12.06 12.22 12.05 12.22 426,185 +0.14(+1.15%)
Dec 10, 2003 11.99 12.08 11.93 12.08 827,491 +0.12(+1.02%)
Dec 09, 2003 12.40 12.40 11.99 11.96 499,019 -0.33(-2.66%)
Dec 08, 2003 12.13 12.31 12.13 12.29 662,534 +0.17(+1.37%)
Dec 05, 2003 12.09 12.12 11.95 12.12 536,878 +0.03(+0.23%)
Dec 04, 2003 12.29 12.29 12.04 12.09 511,278 -0.18(-1.45%)
Dec 03, 2003 12.28 12.38 12.18 12.27 509,114 +0.03(+0.23%)
Dec 02, 2003 12.21 12.43 12.21 12.24 797,925 +0.03(+0.27%)
Dec 01, 2003 12.29 12.42 12.21 12.21 1,198,330 -0.04(-0.36%)
Nov 28, 2003 12.25 12.34 12.25 12.25 232,382 +0.06(+0.50%)
Nov 26, 2003 12.39 12.39 12.17 12.19 926,286 -0.01(-0.09%)
Nov 25, 2003 12.20 12.31 12.15 12.20 581,948 -0.03(-0.27%)
Nov 24, 2003 12.09 12.24 11.97 12.24 552,202 +0.36(+2.99%)
Nov 21, 2003 11.74 12.01 11.74 11.88 1,205,542 +0.14(+1.23%)
Nov 20, 2003 11.70 11.86 11.68 11.74 904,472 +0.01(+0.05%)
Nov 19, 2003 11.84 11.85 11.62 11.73 800,629 -0.16(-1.35%)
Nov 18, 2003 11.75 12.00 11.75 11.89 1,736,471 +0.18(+1.56%)
Nov 17, 2003 11.53 11.68 11.43 11.71 1,163,536 -0.22(-1.81%)
Nov 14, 2003 12.37 12.44 11.87 11.93 1,188,956 -0.51(-4.10%)
Nov 13, 2003 12.26 12.45 12.18 12.44 650,996 +0.04(+0.31%)
Nov 12, 2003 12.16 12.40 12.16 12.40 522,635 +0.18(+1.50%)
Nov 11, 2003 12.15 12.26 12.15 12.21 822,263 +0.03(+0.27%)
Nov 10, 2003 12.57 12.57 12.18 12.18 742,038 -0.38(-3.05%)
Nov 07, 2003 12.56 12.71 12.52 12.56 1,227,536 +0.08(+0.62%)
Nov 06, 2003 11.90 12.52 11.90 12.49 1,308,843 +0.59(+4.94%)
Nov 05, 2003 12.21 12.21 11.76 11.90 1,361,665 -0.28(-2.32%)
Nov 04, 2003 12.21 12.21 12.21 12.18 904,996 -0.20(-1.61%)
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.