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, 2005 12.03 12.11 11.81 11.84 1,001,824 -0.12(-1.02%)
Nov 29, 2005 11.91 11.97 11.83 11.96 1,007,052 +0.13(+1.08%)
Nov 28, 2005 12.10 12.10 11.77 11.83 1,118,285 -0.29(-2.38%)
Nov 25, 2005 12.12 12.15 12.04 12.12 119,346 +0.03(+0.23%)
Nov 23, 2005 11.99 12.25 11.99 12.09 606,647 +0.04(+0.37%)
Nov 22, 2005 11.72 12.12 11.69 12.05 1,754,679 +0.33(+2.79%)
Nov 21, 2005 11.63 11.73 11.54 11.72 570,771 +0.15(+1.29%)
Nov 18, 2005 11.37 11.57 11.32 11.57 1,222,308 +0.28(+2.51%)
Nov 17, 2005 11.24 11.33 11.11 11.29 4,763,216 +0.09(+0.79%)
Nov 16, 2005 11.34 11.36 11.18 11.20 1,009,576 -0.13(-1.13%)
Nov 15, 2005 11.39 11.50 11.21 11.33 773,768 -0.07(-0.58%)
Nov 14, 2005 11.43 11.45 11.35 11.39 703,818 +0.02(+0.20%)
Nov 11, 2005 11.37 11.45 11.35 11.37 575,458 +0.00(+0.00%)
Nov 10, 2005 11.34 11.45 11.27 11.37 1,059,153 +0.06(+0.49%)
Nov 09, 2005 11.25 11.40 11.23 11.32 1,397,181 +0.08(+0.74%)
Nov 08, 2005 11.25 11.34 11.20 11.23 1,040,224 -0.02(-0.20%)
Nov 07, 2005 11.07 11.37 11.15 11.25 1,439,186 +0.19(+1.70%)
Nov 04, 2005 11.11 11.15 11.01 11.07 1,816,516 +0.03(+0.25%)
Nov 03, 2005 11.07 11.19 10.96 11.04 1,561,237 +0.06(+0.56%)
Nov 02, 2005 10.57 10.99 10.55 10.98 967,750 +0.44(+4.16%)
Nov 01, 2005 10.53 10.67 10.46 10.54 1,597,293 -0.10(-0.94%)
Oct 31, 2005 10.62 10.76 10.59 10.64 1,232,584 +0.11(+1.00%)
Oct 28, 2005 10.50 10.59 10.39 10.53 630,804 +0.12(+1.12%)
Oct 27, 2005 10.53 10.59 10.41 10.42 597,813 -0.12(-1.11%)
Oct 26, 2005 10.53 10.64 10.51 10.53 790,173 +0.00(+0.00%)
Oct 25, 2005 10.65 10.69 10.39 10.53 621,971 -0.15(-1.40%)
Oct 24, 2005 10.54 10.71 10.54 10.68 705,621 +0.19(+1.85%)
Oct 21, 2005 10.54 10.67 10.48 10.49 923,942 -0.06(-0.53%)
Oct 20, 2005 10.73 10.83 10.48 10.54 575,819 -0.20(-1.86%)
Oct 19, 2005 10.56 10.79 10.43 10.74 1,362,567 +0.18(+1.73%)
Oct 18, 2005 10.59 11.05 10.46 10.56 2,931,556 +0.38(+3.70%)
Oct 17, 2005 10.32 10.32 10.06 10.18 662,354 -0.09(-0.92%)
Oct 14, 2005 10.21 10.40 10.11 10.28 688,855 +0.07(+0.71%)
Oct 13, 2005 10.36 10.36 10.12 10.21 791,615 -0.10(-0.97%)
Oct 12, 2005 10.40 10.44 10.22 10.31 1,299,649 -0.09(-0.85%)
Oct 11, 2005 10.61 10.66 10.30 10.39 1,106,928 -0.21(-1.99%)
Oct 10, 2005 10.76 10.76 10.58 10.61 698,590 -0.10(-0.93%)
Oct 07, 2005 10.69 10.73 10.64 10.71 695,345 +0.09(+0.89%)
Oct 06, 2005 10.65 10.74 10.48 10.61 1,460,820 +0.03(+0.31%)
Oct 05, 2005 10.71 10.76 10.54 10.58 671,909 -0.17(-1.60%)
Oct 04, 2005 10.68 10.83 10.63 10.75 637,475 +0.12(+1.15%)
Oct 03, 2005 10.73 10.85 10.62 10.63 1,085,835 -0.11(-1.03%)
Sep 30, 2005 10.66 10.74 10.59 10.74 405,993 +0.08(+0.78%)
Sep 29, 2005 10.54 10.68 10.43 10.66 438,985 +0.12(+1.11%)
Sep 28, 2005 10.57 10.69 10.46 10.54 596,010 -0.03(-0.26%)
Sep 27, 2005 10.72 10.72 10.49 10.57 424,202 -0.14(-1.30%)
Sep 26, 2005 10.80 10.81 10.64 10.71 427,627 +0.02(+0.16%)
Sep 23, 2005 10.69 10.77 10.53 10.69 350,467 +0.08(+0.73%)
Sep 22, 2005 10.64 10.65 10.37 10.61 632,427 +0.01(+0.10%)
Sep 21, 2005 10.92 10.92 10.60 10.60 797,204 -0.32(-2.95%)
Sep 20, 2005 11.07 11.12 10.84 10.92 1,258,905 -0.12(-1.06%)
Sep 19, 2005 11.19 11.23 10.93 11.04 478,106 -0.18(-1.63%)
Sep 16, 2005 10.99 11.23 10.96 11.22 1,271,164 +0.27(+2.48%)
Sep 15, 2005 10.96 10.96 10.85 10.95 317,475 +0.03(+0.25%)
Sep 14, 2005 11.07 11.09 10.91 10.92 428,348 -0.06(-0.51%)
Sep 13, 2005 11.05 11.06 10.92 10.98 549,858 -0.09(-0.85%)
Sep 12, 2005 11.07 11.10 11.00 11.07 521,013 +0.01(+0.05%)
Sep 09, 2005 11.09 11.09 11.02 11.07 1,017,688 +0.03(+0.30%)
Sep 08, 2005 11.06 11.07 11.01 11.03 739,334 -0.04(-0.35%)
Sep 07, 2005 11.04 11.09 10.95 11.07 769,441 +0.03(+0.30%)
Sep 06, 2005 10.93 11.08 10.83 11.04 691,559 +0.16(+1.43%)
Sep 02, 2005 10.88 10.93 10.78 10.88 522,455 +0.01(+0.05%)
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.