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, 2004 11.97 12.06 11.88 12.06 472,337 +0.11(+0.93%)
Aug 30, 2004 12.09 12.16 11.94 11.95 538,500 -0.17(-1.42%)
Aug 27, 2004 12.13 12.20 11.95 12.12 670,827 -0.01(-0.09%)
Aug 26, 2004 11.99 12.16 11.94 12.13 677,678 +0.16(+1.30%)
Aug 25, 2004 11.71 11.98 11.67 11.98 702,737 +0.27(+2.32%)
Aug 24, 2004 11.51 11.71 11.51 11.70 598,534 +0.22(+1.93%)
Aug 23, 2004 11.53 11.56 11.40 11.48 510,196 -0.05(-0.43%)
Aug 20, 2004 11.33 11.53 11.26 11.53 341,813 +0.22(+1.96%)
Aug 19, 2004 11.44 11.44 11.28 11.31 739,154 -0.13(-1.12%)
Aug 18, 2004 11.28 11.47 11.19 11.44 647,210 +0.16(+1.43%)
Aug 17, 2004 11.08 11.33 11.07 11.28 638,376 +0.22(+1.96%)
Aug 16, 2004 10.80 11.09 10.80 11.06 837,948 +0.30(+2.78%)
Aug 13, 2004 10.73 10.80 10.68 10.76 431,774 +0.03(+0.31%)
Aug 12, 2004 10.74 10.74 10.59 10.73 622,872 -0.01(-0.10%)
Aug 11, 2004 10.65 10.76 10.50 10.74 990,105 -0.02(-0.21%)
Aug 10, 2004 10.55 10.77 10.55 10.76 501,362 +0.22(+2.05%)
Aug 09, 2004 10.57 10.59 10.44 10.54 519,571 -0.02(-0.21%)
Aug 06, 2004 10.54 10.58 10.41 10.57 1,222,128 -0.03(-0.26%)
Aug 05, 2004 10.60 10.66 10.54 10.59 824,967 -0.01(-0.05%)
Aug 04, 2004 10.60 10.64 10.47 10.60 698,230 -0.03(-0.31%)
Aug 03, 2004 10.71 10.74 10.55 10.63 586,816 -0.14(-1.29%)
Aug 02, 2004 10.74 10.77 10.49 10.77 779,537 +0.00(+0.00%)
Jul 30, 2004 10.62 10.87 10.23 10.77 1,378,792 +0.16(+1.46%)
Jul 29, 2004 10.96 10.97 10.59 10.62 924,843 -0.37(-3.38%)
Jul 28, 2004 10.97 11.02 10.80 10.99 905,553 +0.06(+0.56%)
Jul 27, 2004 10.95 11.01 10.86 10.93 1,038,601 +0.00(+0.00%)
Jul 26, 2004 11.05 11.12 10.88 10.93 536,157 -0.09(-0.86%)
Jul 23, 2004 11.12 11.14 11.00 11.02 420,596 -0.16(-1.39%)
Jul 22, 2004 11.24 11.29 10.96 11.18 675,154 -0.09(-0.84%)
Jul 21, 2004 11.44 11.68 11.27 11.27 349,385 -0.17(-1.50%)
Jul 20, 2004 11.18 11.54 11.16 11.44 612,416 +0.26(+2.28%)
Jul 19, 2004 11.24 11.36 11.18 11.19 494,872 -0.09(-0.79%)
Jul 16, 2004 11.59 11.60 11.28 11.28 339,109 -0.26(-2.26%)
Jul 15, 2004 11.47 11.59 11.43 11.54 334,061 +0.06(+0.53%)
Jul 14, 2004 11.54 11.68 11.48 11.48 257,081 -0.11(-0.96%)
Jul 13, 2004 11.65 11.74 11.51 11.59 352,630 -0.11(-0.95%)
Jul 12, 2004 11.63 11.75 11.49 11.70 252,754 +0.02(+0.14%)
Jul 09, 2004 11.61 11.74 11.61 11.68 185,509 +0.07(+0.57%)
Jul 08, 2004 11.75 11.78 11.58 11.62 369,577 -0.24(-2.06%)
Jul 07, 2004 11.95 12.04 11.80 11.86 318,557 -0.12(-0.97%)
Jul 06, 2004 12.16 12.16 11.95 11.98 344,517 -0.22(-1.77%)
Jul 02, 2004 12.15 12.23 12.10 12.19 228,056 +0.04(+0.36%)
Jul 01, 2004 12.26 12.34 12.01 12.15 654,782 -0.12(-0.95%)
Jun 30, 2004 12.13 12.26 12.12 12.26 332,979 +0.14(+1.14%)
Jun 29, 2004 12.03 12.16 11.98 12.13 468,731 +0.07(+0.60%)
Jun 28, 2004 12.14 12.14 11.97 12.05 395,898 +0.03(+0.23%)
Jun 25, 2004 11.94 12.10 11.92 12.03 400,405 +0.09(+0.74%)
Jun 24, 2004 12.20 12.20 11.93 11.94 449,802 -0.22(-1.78%)
Jun 23, 2004 12.01 12.16 11.99 12.15 332,979 +0.14(+1.15%)
Jun 22, 2004 11.79 12.01 11.74 12.01 305,396 +0.20(+1.69%)
Jun 21, 2004 11.75 11.86 11.73 11.81 359,481 +0.06(+0.47%)
Jun 18, 2004 11.84 12.02 11.76 11.76 358,399 -0.08(-0.66%)
Jun 17, 2004 11.80 11.88 11.67 11.84 284,664 -0.01(-0.09%)
Jun 16, 2004 11.78 11.89 11.74 11.85 562,658 +0.09(+0.75%)
Jun 15, 2004 12.03 12.10 11.75 11.76 644,686 -0.14(-1.17%)
Jun 14, 2004 12.07 12.07 11.80 11.90 661,092 -0.18(-1.47%)
Jun 10, 2004 12.20 12.20 12.03 12.08 316,754 -0.10(-0.82%)
Jun 09, 2004 12.44 12.44 12.18 12.18 498,658 -0.23(-1.88%)
Jun 08, 2004 12.28 12.41 12.14 12.41 440,788 +0.12(+0.95%)
Jun 07, 2004 12.20 12.30 12.16 12.29 722,928 +0.19(+1.56%)
Jun 04, 2004 12.08 12.20 12.03 12.10 356,055 +0.13(+1.07%)
Jun 03, 2004 12.01 12.11 11.94 11.98 557,790 -0.25(-2.04%)
Jun 02, 2004 12.26 12.28 12.11 12.23 399,323 +0.03(+0.23%)
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.