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 (%)
Nov 30, 2007 19.00 19.41 18.75 18.96 2,809,794 +0.18(+0.97%)
Nov 29, 2007 19.00 19.09 18.50 18.78 2,298,949 -0.34(-1.80%)
Nov 28, 2007 18.35 19.14 18.31 19.12 2,975,186 +0.95(+5.22%)
Nov 27, 2007 17.50 18.18 17.50 18.17 2,747,896 +0.79(+4.56%)
Nov 26, 2007 17.71 18.09 17.38 17.38 3,957,403 -0.40(-2.28%)
Nov 23, 2007 17.37 17.87 17.32 17.78 712,393 +0.65(+3.79%)
Nov 21, 2007 17.79 17.86 16.89 17.13 4,879,137 -0.90(-4.98%)
Nov 20, 2007 17.54 18.25 17.54 18.03 3,113,428 +0.38(+2.14%)
Nov 19, 2007 18.11 18.38 17.63 17.66 4,395,204 -0.62(-3.40%)
Nov 16, 2007 18.17 18.41 17.80 18.28 2,562,881 +0.13(+0.73%)
Nov 15, 2007 18.63 19.00 18.02 18.14 2,845,021 -0.55(-2.94%)
Nov 14, 2007 18.89 19.17 18.46 18.69 3,015,586 -0.08(-0.44%)
Nov 13, 2007 18.40 18.82 18.11 18.78 2,467,081 +0.62(+3.42%)
Nov 12, 2007 18.14 18.72 18.07 18.15 1,972,032 +0.04(+0.24%)
Nov 09, 2007 18.41 18.60 17.83 18.11 3,461,584 -0.62(-3.29%)
Nov 08, 2007 18.58 18.80 18.02 18.73 3,072,843 +0.42(+2.30%)
Nov 07, 2007 19.12 19.19 18.24 18.30 3,285,269 -0.97(-5.04%)
Nov 06, 2007 18.54 19.48 18.45 19.28 3,047,658 +0.90(+4.89%)
Nov 05, 2007 18.06 18.50 18.05 18.38 3,035,757 -0.12(-0.63%)
Nov 02, 2007 18.18 18.54 17.75 18.49 3,220,548 +0.46(+2.55%)
Nov 01, 2007 17.93 18.39 17.61 18.03 2,849,503 -0.39(-2.14%)
Oct 31, 2007 18.22 18.59 17.98 18.43 2,510,239 +0.41(+2.28%)
Oct 30, 2007 17.89 18.23 17.81 18.02 2,037,360 +0.05(+0.28%)
Oct 29, 2007 17.89 18.13 17.66 17.97 2,608,131 +0.10(+0.56%)
Oct 26, 2007 17.75 18.24 17.60 17.87 3,380,457 +0.35(+1.99%)
Oct 25, 2007 17.32 17.85 17.24 17.52 2,548,819 +0.38(+2.23%)
Oct 24, 2007 17.01 17.75 16.52 17.13 3,854,958 +0.13(+0.78%)
Oct 23, 2007 16.79 17.17 16.20 17.00 4,286,913 +1.31(+8.38%)
Oct 22, 2007 14.88 15.82 14.88 15.69 1,926,848 +0.53(+3.48%)
Oct 19, 2007 15.62 15.74 15.00 15.16 2,126,960 -0.52(-3.29%)
Oct 18, 2007 15.72 15.84 15.47 15.68 1,181,745 -0.08(-0.49%)
Oct 17, 2007 15.79 16.11 15.59 15.75 2,115,242 +0.05(+0.32%)
Oct 16, 2007 15.67 15.94 15.54 15.70 1,651,017 +0.06(+0.35%)
Oct 15, 2007 15.18 15.97 15.18 15.65 3,828,817 +0.55(+3.68%)
Oct 12, 2007 15.12 15.20 14.93 15.09 948,460 +0.01(+0.07%)
Oct 11, 2007 15.15 15.34 14.82 15.08 1,839,231 -0.03(-0.18%)
Oct 10, 2007 15.21 15.30 15.00 15.11 1,097,914 -0.09(-0.62%)
Oct 09, 2007 15.10 15.25 14.99 15.20 1,492,009 +0.09(+0.59%)
Oct 08, 2007 15.33 15.40 14.99 15.12 1,457,755 -0.30(-1.98%)
Oct 05, 2007 15.64 15.75 15.36 15.42 2,839,613 -0.07(-0.47%)
Oct 04, 2007 15.36 15.58 15.31 15.49 1,070,891 +0.27(+1.75%)
Oct 03, 2007 15.10 15.26 15.00 15.23 1,102,781 -0.14(-0.90%)
Oct 02, 2007 15.23 15.51 15.14 15.36 848,044 +0.15(+0.98%)
Oct 01, 2007 14.99 15.38 14.99 15.22 1,340,212 +0.22(+1.48%)
Sep 28, 2007 15.14 15.25 14.94 14.99 1,328,674 -0.09(-0.63%)
Sep 27, 2007 14.89 15.09 14.72 15.09 1,377,170 +0.28(+1.87%)
Sep 26, 2007 14.92 15.03 14.69 14.81 1,267,378 +0.05(+0.34%)
Sep 25, 2007 14.34 14.93 14.28 14.76 1,872,569 +0.59(+4.15%)
Sep 24, 2007 14.37 14.51 14.12 14.17 672,449 -0.25(-1.73%)
Sep 21, 2007 14.48 14.68 14.29 14.42 1,529,327 +0.09(+0.66%)
Sep 20, 2007 14.48 14.62 14.24 14.33 804,446 -0.15(-1.03%)
Sep 19, 2007 14.31 14.85 14.27 14.48 2,653,743 +0.34(+2.39%)
Sep 18, 2007 13.45 14.28 13.33 14.14 3,130,840 +0.75(+5.64%)
Sep 17, 2007 13.46 13.50 13.29 13.38 1,671,389 -0.24(-1.75%)
Sep 14, 2007 13.56 13.73 13.31 13.62 3,306,001 -0.10(-0.73%)
Sep 13, 2007 13.40 13.78 13.12 13.72 1,781,361 +0.40(+3.00%)
Sep 12, 2007 13.46 13.56 13.29 13.32 1,150,195 -0.20(-1.48%)
Sep 11, 2007 13.15 13.67 13.23 13.52 1,554,386 +0.37(+2.83%)
Sep 10, 2007 13.32 13.37 12.86 13.15 1,086,556 -0.05(-0.38%)
Sep 07, 2007 13.37 13.42 13.14 13.20 1,343,637 -0.44(-3.25%)
Sep 06, 2007 13.72 13.78 13.36 13.65 1,731,062 -0.07(-0.53%)
Sep 05, 2007 13.73 13.87 13.46 13.72 1,720,966 -0.16(-1.16%)
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.