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, 2004 12.67 12.67 12.59 12.59 606,286 -0.08(-0.66%)
Nov 29, 2004 12.71 12.77 12.61 12.67 505,328 -0.01(-0.04%)
Nov 26, 2004 12.55 12.68 12.51 12.68 285,205 +0.13(+1.02%)
Nov 24, 2004 12.42 12.59 12.36 12.55 427,447 +0.16(+1.30%)
Nov 23, 2004 12.46 12.49 12.26 12.39 720,404 -0.03(-0.22%)
Nov 22, 2004 12.24 12.43 12.20 12.42 1,064,381 +0.18(+1.50%)
Nov 19, 2004 12.60 12.60 12.23 12.24 744,742 -0.37(-2.90%)
Nov 18, 2004 12.72 12.81 12.53 12.60 492,168 -0.12(-0.92%)
Nov 17, 2004 12.64 12.88 12.64 12.72 676,596 +0.11(+0.88%)
Nov 16, 2004 12.59 12.67 12.50 12.61 872,021 -0.02(-0.18%)
Nov 15, 2004 12.43 12.66 12.40 12.63 855,796 +0.16(+1.29%)
Nov 12, 2004 12.34 12.48 12.23 12.47 532,551 +0.13(+1.03%)
Nov 11, 2004 12.20 12.36 12.20 12.34 1,143,885 +0.14(+1.14%)
Nov 10, 2004 12.04 12.23 11.87 12.20 1,129,643 +0.17(+1.38%)
Nov 09, 2004 11.82 12.06 11.81 12.04 932,956 +0.18(+1.54%)
Nov 08, 2004 11.89 11.89 11.70 11.85 608,089 -0.09(-0.74%)
Nov 05, 2004 11.78 11.95 11.78 11.94 702,556 +0.18(+1.56%)
Nov 04, 2004 11.62 11.78 11.49 11.76 1,080,607 +0.13(+1.10%)
Nov 03, 2004 11.68 11.73 11.56 11.63 808,021 +0.10(+0.87%)
Nov 02, 2004 11.56 11.65 11.45 11.53 887,165 -0.06(-0.48%)
Nov 01, 2004 11.65 11.68 11.48 11.59 655,142 -0.07(-0.57%)
Oct 29, 2004 11.62 11.65 11.45 11.65 776,832 +0.04(+0.33%)
Oct 28, 2004 11.86 11.86 11.57 11.62 928,810 -0.28(-2.33%)
Oct 27, 2004 11.70 11.91 11.60 11.89 954,410 +0.19(+1.61%)
Oct 26, 2004 11.64 11.81 11.59 11.70 550,579 +0.02(+0.19%)
Oct 25, 2004 11.64 11.69 11.51 11.68 519,751 +0.04(+0.33%)
Oct 22, 2004 11.84 11.86 11.64 11.64 549,678 -0.16(-1.36%)
Oct 21, 2004 11.73 11.89 11.73 11.80 989,925 +0.08(+0.66%)
Oct 20, 2004 11.70 11.79 11.58 11.73 441,869 -0.03(-0.28%)
Oct 19, 2004 11.79 11.93 11.73 11.76 681,283 -0.02(-0.14%)
Oct 18, 2004 11.81 11.84 11.70 11.78 561,035 -0.07(-0.56%)
Oct 15, 2004 11.96 11.96 11.80 11.84 1,314,071 -0.12(-0.97%)
Oct 14, 2004 12.20 12.23 11.96 11.96 406,174 -0.22(-1.78%)
Oct 13, 2004 12.33 12.42 12.17 12.18 459,357 -0.12(-0.95%)
Oct 12, 2004 12.35 12.43 12.21 12.29 705,441 -0.11(-0.85%)
Oct 11, 2004 12.40 12.46 12.36 12.40 249,329 +0.00(+0.00%)
Oct 08, 2004 12.40 12.50 12.30 12.40 451,424 -0.03(-0.27%)
Oct 07, 2004 12.48 12.55 12.43 12.43 705,982 -0.06(-0.44%)
Oct 06, 2004 12.31 12.49 12.23 12.49 580,326 +0.09(+0.76%)
Oct 05, 2004 12.35 12.44 12.34 12.39 330,816 +0.03(+0.22%)
Oct 04, 2004 12.24 12.40 12.20 12.36 332,078 +0.17(+1.36%)
Oct 01, 2004 12.20 12.26 12.18 12.20 655,142 -0.01(-0.05%)
Sep 30, 2004 12.04 12.23 12.01 12.20 466,207 +0.11(+0.87%)
Sep 29, 2004 11.98 12.10 11.94 12.10 551,841 +0.12(+0.97%)
Sep 28, 2004 12.05 12.05 11.94 11.98 523,717 -0.06(-0.51%)
Sep 27, 2004 12.21 12.21 11.91 12.04 885,542 -0.22(-1.81%)
Sep 24, 2004 12.13 12.26 12.08 12.26 605,024 +0.13(+1.10%)
Sep 23, 2004 12.15 12.15 12.01 12.13 862,466 +0.03(+0.28%)
Sep 22, 2004 12.24 12.35 12.04 12.10 1,405,834 -0.19(-1.58%)
Sep 21, 2004 12.13 12.29 12.13 12.29 443,672 +0.21(+1.74%)
Sep 20, 2004 12.30 12.30 12.06 12.08 622,872 -0.23(-1.89%)
Sep 17, 2004 12.33 12.36 12.26 12.31 474,500 -0.01(-0.09%)
Sep 16, 2004 12.26 12.37 12.25 12.33 393,193 +0.09(+0.77%)
Sep 15, 2004 12.31 12.31 12.21 12.23 363,988 -0.01(-0.09%)
Sep 14, 2004 12.23 12.29 12.17 12.24 311,886 +0.01(+0.09%)
Sep 13, 2004 12.15 12.25 12.09 12.23 523,897 +0.13(+1.10%)
Sep 10, 2004 12.03 12.16 11.82 12.10 653,520 +0.07(+0.60%)
Sep 09, 2004 12.19 12.23 11.94 12.03 665,599 -0.14(-1.14%)
Sep 08, 2004 12.35 12.39 12.15 12.16 377,148 -0.17(-1.35%)
Sep 07, 2004 12.09 12.34 12.08 12.33 356,236 +0.36(+2.96%)
Sep 03, 2004 12.22 12.22 11.96 11.98 411,222 -0.21(-1.73%)
Sep 02, 2004 11.99 12.23 11.95 12.19 353,892 +0.20(+1.67%)
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.