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 (%)
Oct 30, 2009 16.34 16.44 15.51 15.56 1,665,441 -0.84(-5.14%)
Oct 29, 2009 16.25 16.45 15.99 16.41 1,434,631 +0.45(+2.85%)
Oct 28, 2009 16.55 16.89 15.89 15.95 2,141,338 -0.57(-3.43%)
Oct 27, 2009 16.59 17.47 16.42 16.52 2,795,795 +0.08(+0.51%)
Oct 26, 2009 16.62 17.01 16.39 16.44 1,379,010 -0.18(-1.10%)
Oct 23, 2009 16.61 16.66 16.50 16.62 1,786,358 +0.47(+2.92%)
Oct 22, 2009 16.16 16.32 15.93 16.15 1,402,871 +0.02(+0.14%)
Oct 21, 2009 16.34 16.83 16.11 16.12 1,426,486 -0.23(-1.39%)
Oct 20, 2009 16.39 16.42 16.20 16.35 1,354,546 -0.08(-0.47%)
Oct 19, 2009 16.57 16.64 16.04 16.43 2,613,320 -0.14(-0.87%)
Oct 16, 2009 16.61 16.66 16.39 16.57 1,013,847 -0.25(-1.48%)
Oct 15, 2009 16.45 16.86 16.39 16.82 1,186,225 +0.22(+1.34%)
Oct 14, 2009 15.94 16.60 15.81 16.60 1,438,373 +0.80(+5.05%)
Oct 13, 2009 16.14 16.14 15.74 15.80 814,017 -0.39(-2.40%)
Oct 12, 2009 16.22 16.30 16.02 16.19 565,678 -0.01(-0.03%)
Oct 09, 2009 16.02 16.24 15.98 16.20 755,932 +0.09(+0.55%)
Oct 08, 2009 16.15 16.39 15.99 16.11 1,636,602 +0.12(+0.76%)
Oct 07, 2009 15.64 16.02 15.60 15.99 1,412,555 +0.25(+1.59%)
Oct 06, 2009 15.50 15.74 15.43 15.74 1,235,075 +0.39(+2.57%)
Oct 05, 2009 15.10 15.43 14.84 15.34 2,158,151 +0.43(+2.90%)
Oct 02, 2009 15.09 15.20 14.86 14.91 2,242,908 -0.38(-2.50%)
Oct 01, 2009 15.70 15.81 15.26 15.29 1,784,472 -0.49(-3.09%)
Sep 30, 2009 15.83 15.94 15.50 15.78 1,352,738 -0.10(-0.63%)
Sep 29, 2009 15.65 16.02 15.62 15.88 1,118,316 +0.23(+1.49%)
Sep 28, 2009 15.24 15.66 15.17 15.65 952,830 +0.53(+3.49%)
Sep 25, 2009 15.28 15.34 15.01 15.12 1,433,280 -0.15(-0.98%)
Sep 24, 2009 15.88 15.93 15.19 15.27 2,311,785 -0.57(-3.57%)
Sep 23, 2009 15.96 16.24 15.83 15.84 1,370,944 -0.02(-0.14%)
Sep 22, 2009 15.68 15.94 15.56 15.86 1,203,113 +0.28(+1.78%)
Sep 21, 2009 15.55 15.72 15.41 15.58 981,268 -0.16(-1.02%)
Sep 18, 2009 15.35 15.84 15.29 15.74 2,648,140 +0.54(+3.54%)
Sep 17, 2009 15.36 15.51 15.15 15.20 2,038,878 +0.51(+3.47%)
Sep 16, 2009 14.60 15.41 14.55 14.69 3,518,034 +0.37(+2.59%)
Sep 15, 2009 14.44 14.49 14.22 14.32 3,919,281 -0.10(-0.69%)
Sep 14, 2009 14.34 14.45 14.28 14.42 2,397,938 -0.07(-0.50%)
Sep 11, 2009 14.52 14.63 14.26 14.49 3,170,471 +0.03(+0.19%)
Sep 10, 2009 14.62 14.62 14.33 14.47 2,077,134 -0.21(-1.40%)
Sep 09, 2009 14.79 14.87 14.54 14.67 1,796,548 -0.13(-0.86%)
Sep 08, 2009 14.73 14.82 14.61 14.80 1,236,341 +0.14(+0.95%)
Sep 04, 2009 14.59 14.70 14.41 14.66 1,254,225 +0.09(+0.61%)
Sep 03, 2009 14.44 14.58 14.28 14.57 1,430,007 +0.17(+1.19%)
Sep 02, 2009 14.26 14.59 14.09 14.40 1,473,986 +0.12(+0.82%)
Sep 01, 2009 14.57 14.80 14.23 14.28 1,706,762 -0.43(-2.94%)
Aug 31, 2009 14.59 14.74 14.38 14.72 1,216,571 -0.06(-0.41%)
Aug 28, 2009 14.89 14.97 14.70 14.78 915,114 +0.04(+0.30%)
Aug 27, 2009 14.91 14.94 14.36 14.73 1,146,088 -0.08(-0.56%)
Aug 26, 2009 15.08 15.11 14.76 14.82 1,119,225 -0.26(-1.73%)
Aug 25, 2009 15.41 15.43 15.00 15.08 1,228,482 -0.25(-1.63%)
Aug 24, 2009 15.41 15.61 15.30 15.33 1,484,239 -0.07(-0.47%)
Aug 21, 2009 15.25 15.42 15.11 15.40 1,032,583 +0.31(+2.06%)
Aug 20, 2009 14.79 15.09 14.70 15.09 656,166 +0.25(+1.68%)
Aug 19, 2009 14.53 14.88 14.43 14.84 1,170,670 +0.01(+0.07%)
Aug 18, 2009 14.48 14.90 14.37 14.83 1,461,934 +0.31(+2.14%)
Aug 17, 2009 14.62 14.78 14.33 14.52 944,027 -0.45(-3.04%)
Aug 14, 2009 15.35 15.35 14.84 14.97 1,119,270 -0.42(-2.70%)
Aug 13, 2009 15.42 15.57 15.18 15.39 674,719 +0.08(+0.51%)
Aug 12, 2009 14.93 15.50 14.91 15.31 1,028,413 +0.34(+2.26%)
Aug 11, 2009 15.20 15.28 14.97 14.97 1,256,531 -0.26(-1.68%)
Aug 10, 2009 15.56 15.65 15.12 15.23 926,021 -0.42(-2.66%)
Aug 07, 2009 15.46 15.71 15.30 15.64 1,774,723 +0.39(+2.55%)
Aug 06, 2009 15.84 15.88 15.23 15.25 1,570,336 -0.44(-2.79%)
Aug 05, 2009 15.79 15.96 15.50 15.69 1,176,329 -0.08(-0.53%)
Aug 04, 2009 15.37 15.91 15.30 15.78 915,624 +0.28(+1.83%)
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.