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 31, 2014 40.91 42.11 40.90 41.62 909,467 -0.28(-0.66%)
Jan 30, 2014 41.71 42.12 41.40 41.89 837,042 +0.83(+2.02%)
Jan 29, 2014 40.51 43.14 40.51 41.06 1,318,201 -0.52(-1.25%)
Jan 28, 2014 41.12 41.69 41.12 41.58 1,045,413 +0.49(+1.20%)
Jan 27, 2014 41.74 42.00 40.27 41.09 1,377,887 -0.65(-1.57%)
Jan 24, 2014 43.37 43.75 41.74 41.74 1,075,037 -1.97(-4.51%)
Jan 23, 2014 44.11 44.71 43.45 43.72 943,056 -0.86(-1.93%)
Jan 22, 2014 43.94 44.60 43.73 44.58 884,498 +0.89(+2.03%)
Jan 21, 2014 44.10 44.28 43.41 43.69 760,947 -0.12(-0.28%)
Jan 17, 2014 44.26 43.81 43.81 43.81 810,557 -0.42(-0.96%)
Jan 16, 2014 43.75 44.37 43.58 44.24 1,278,466 +0.41(+0.94%)
Jan 15, 2014 43.12 43.83 43.11 43.82 1,049,932 +0.70(+1.62%)
Jan 14, 2014 42.58 43.24 42.57 43.12 952,958 +0.71(+1.67%)
Jan 13, 2014 43.50 43.95 42.26 42.42 974,712 -1.08(-2.48%)
Jan 10, 2014 43.00 43.71 42.86 43.50 1,125,395 +0.73(+1.71%)
Jan 09, 2014 42.98 43.09 42.23 42.77 1,017,818 -0.04(-0.10%)
Jan 08, 2014 42.80 43.00 42.54 42.81 748,883 +0.06(+0.15%)
Jan 07, 2014 42.45 43.22 42.30 42.75 875,683 +0.72(+1.70%)
Jan 06, 2014 42.43 42.73 42.02 42.03 1,150,680 -0.16(-0.38%)
Jan 03, 2014 41.44 42.31 41.35 42.19 1,092,332 +0.82(+1.99%)
Jan 02, 2014 41.44 41.66 41.25 41.37 992,648 -0.23(-0.55%)
Dec 31, 2013 41.38 41.60 41.60 41.60 685,693 +0.26(+0.63%)
Dec 30, 2013 41.42 41.62 41.30 41.33 549,944 -0.11(-0.26%)
Dec 27, 2013 41.72 41.81 41.18 41.44 663,232 -0.14(-0.34%)
Dec 26, 2013 41.76 41.76 41.35 41.58 545,736 -0.01(-0.03%)
Dec 24, 2013 41.41 41.64 41.14 41.60 429,376 +0.11(+0.26%)
Dec 23, 2013 41.44 41.71 41.18 41.49 1,228,952 +0.56(+1.36%)
Dec 20, 2013 40.40 40.98 40.01 40.93 1,635,293 +0.43(+1.06%)
Dec 19, 2013 40.88 41.23 40.41 40.50 1,015,523 -0.56(-1.35%)
Dec 18, 2013 40.13 41.09 39.62 41.06 1,096,717 +1.13(+2.83%)
Dec 17, 2013 40.16 40.16 39.73 39.93 675,700 -0.23(-0.57%)
Dec 16, 2013 39.82 40.38 39.82 40.16 743,682 +0.50(+1.27%)
Dec 13, 2013 39.41 39.77 39.05 39.65 841,148 +0.48(+1.22%)
Dec 12, 2013 39.09 39.49 39.00 39.18 1,118,459 +0.08(+0.20%)
Dec 11, 2013 40.26 40.28 38.95 39.10 1,366,176 -1.15(-2.86%)
Dec 10, 2013 40.52 40.63 40.21 40.25 839,726 -0.50(-1.24%)
Dec 09, 2013 40.98 41.06 40.68 40.75 910,043 -0.12(-0.30%)
Dec 06, 2013 40.64 41.17 40.52 40.87 1,260,757 +0.88(+2.20%)
Dec 05, 2013 40.35 40.35 39.68 39.99 1,448,695 -0.57(-1.40%)
Dec 04, 2013 40.19 40.77 39.88 40.56 625,284 +0.06(+0.16%)
Dec 03, 2013 40.70 41.03 40.33 40.50 777,521 -0.45(-1.09%)
Dec 02, 2013 40.87 41.36 40.60 40.95 927,536 +0.24(+0.58%)
Nov 29, 2013 41.12 41.12 40.70 40.71 288,697 -0.22(-0.53%)
Nov 27, 2013 40.87 40.99 40.63 40.93 627,288 +0.26(+0.63%)
Nov 26, 2013 40.78 41.03 40.57 40.67 773,289 -0.13(-0.33%)
Nov 25, 2013 40.91 41.02 40.69 40.80 699,323 -0.06(-0.14%)
Nov 22, 2013 41.52 41.52 40.69 40.86 1,873,740 -0.92(-2.20%)
Nov 21, 2013 41.37 41.90 41.32 41.78 948,271 +0.67(+1.63%)
Nov 20, 2013 41.21 41.54 40.93 41.11 631,257 +0.13(+0.33%)
Nov 19, 2013 41.40 41.62 40.80 40.98 1,028,852 -0.56(-1.34%)
Nov 18, 2013 42.04 42.22 41.37 41.53 968,129 -0.29(-0.69%)
Nov 15, 2013 41.78 41.90 41.48 41.82 896,418 +0.09(+0.21%)
Nov 14, 2013 41.88 41.95 41.41 41.73 1,282,000 +0.11(+0.26%)
Nov 13, 2013 40.57 41.63 40.47 41.62 739,563 +0.84(+2.07%)
Nov 12, 2013 40.90 41.26 40.58 40.78 988,410 -0.25(-0.61%)
Nov 11, 2013 41.01 41.49 40.83 41.03 939,695 +0.03(+0.06%)
Nov 08, 2013 39.28 41.01 39.28 41.00 1,147,814 +1.67(+4.26%)
Nov 07, 2013 40.58 40.80 39.32 39.33 1,669,366 -1.19(-2.93%)
Nov 06, 2013 40.63 40.76 40.28 40.52 718,578 +0.14(+0.35%)
Nov 05, 2013 40.45 40.63 40.06 40.38 968,049 -0.15(-0.38%)
Nov 04, 2013 40.20 40.55 39.95 40.53 1,178,308 +0.62(+1.55%)
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.