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, 2006 13.89 13.96 13.73 13.83 1,051,221 -0.03(-0.20%)
Nov 29, 2006 13.89 13.96 13.70 13.86 562,478 +0.11(+0.77%)
Nov 28, 2006 13.63 13.81 13.57 13.75 858,860 +0.12(+0.90%)
Nov 27, 2006 14.14 14.14 13.62 13.63 1,015,525 -0.58(-4.06%)
Nov 24, 2006 14.24 14.28 14.11 14.21 180,461 -0.12(-0.85%)
Nov 22, 2006 14.37 14.37 14.23 14.33 488,562 +0.03(+0.23%)
Nov 21, 2006 14.31 14.34 14.23 14.29 385,622 +0.04(+0.27%)
Nov 20, 2006 14.23 14.36 14.21 14.26 726,534 -0.01(-0.08%)
Nov 17, 2006 14.29 14.31 14.14 14.27 1,274,229 +0.01(+0.04%)
Nov 16, 2006 14.23 14.31 14.19 14.26 600,517 +0.11(+0.74%)
Nov 15, 2006 13.98 14.23 13.94 14.16 694,624 +0.21(+1.51%)
Nov 14, 2006 13.84 13.98 13.70 13.94 1,067,446 +0.15(+1.09%)
Nov 13, 2006 13.93 13.97 13.79 13.80 753,756 -0.12(-0.88%)
Nov 10, 2006 13.75 13.94 13.67 13.92 840,472 +0.21(+1.50%)
Nov 09, 2006 14.03 14.03 13.65 13.71 1,391,772 -0.29(-2.06%)
Nov 08, 2006 14.08 14.18 13.98 14.00 1,125,857 -0.16(-1.10%)
Nov 07, 2006 14.06 14.37 14.04 14.16 1,315,874 +0.14(+1.03%)
Nov 06, 2006 13.86 14.11 13.86 14.01 1,073,215 +0.27(+1.98%)
Nov 03, 2006 13.87 13.93 13.63 13.74 956,212 -0.07(-0.48%)
Nov 02, 2006 13.87 13.87 13.67 13.81 1,212,212 -0.09(-0.64%)
Nov 01, 2006 14.23 14.32 13.88 13.89 1,085,835 -0.25(-1.76%)
Oct 31, 2006 14.16 14.27 14.06 14.14 1,096,652 +0.04(+0.31%)
Oct 30, 2006 13.92 14.19 13.87 14.10 1,043,649 +0.09(+0.63%)
Oct 27, 2006 14.21 14.31 14.01 14.01 1,367,975 -0.20(-1.41%)
Oct 26, 2006 13.99 14.21 13.92 14.21 908,438 +0.32(+2.28%)
Oct 25, 2006 13.84 13.93 13.76 13.89 1,596,752 +0.07(+0.52%)
Oct 24, 2006 13.86 13.94 13.30 13.82 4,205,606 -0.31(-2.16%)
Oct 23, 2006 14.06 14.37 14.03 14.13 1,496,696 -0.11(-0.74%)
Oct 20, 2006 14.19 14.31 14.02 14.23 1,475,784 +0.08(+0.59%)
Oct 19, 2006 14.33 14.33 14.13 14.15 1,801,913 -0.18(-1.28%)
Oct 18, 2006 14.67 14.73 14.33 14.33 2,272,988 -0.20(-1.37%)
Oct 17, 2006 14.49 14.60 14.31 14.53 1,266,477 +0.04(+0.31%)
Oct 16, 2006 14.51 14.53 14.34 14.49 1,369,778 +0.02(+0.12%)
Oct 13, 2006 14.30 14.49 14.28 14.47 1,272,606 +0.25(+1.76%)
Oct 12, 2006 14.08 14.28 14.08 14.22 923,041 +0.28(+1.99%)
Oct 11, 2006 14.18 14.18 13.87 13.94 1,664,899 -0.24(-1.68%)
Oct 10, 2006 14.06 14.31 14.02 14.18 882,658 +0.14(+1.03%)
Oct 09, 2006 14.07 14.11 13.95 14.04 800,089 -0.02(-0.16%)
Oct 06, 2006 14.07 14.09 13.93 14.06 969,373 -0.01(-0.04%)
Oct 05, 2006 13.87 14.08 13.84 14.07 2,356,278 +0.22(+1.60%)
Oct 04, 2006 13.58 13.88 13.53 13.85 1,319,480 +0.18(+1.30%)
Oct 03, 2006 13.66 13.79 13.58 13.67 711,751 +0.03(+0.20%)
Oct 02, 2006 13.78 13.78 13.59 13.64 1,447,119 -0.09(-0.65%)
Sep 29, 2006 13.76 13.89 13.71 13.73 969,373 -0.01(-0.04%)
Sep 28, 2006 13.82 13.88 13.67 13.73 834,522 -0.03(-0.24%)
Sep 27, 2006 13.77 13.89 13.71 13.77 1,292,978 +0.00(+0.00%)
Sep 26, 2006 13.62 13.87 13.62 13.77 1,180,483 +0.21(+1.51%)
Sep 25, 2006 13.30 13.61 13.28 13.56 817,937 +0.33(+2.47%)
Sep 22, 2006 13.33 13.33 13.14 13.23 538,140 -0.14(-1.04%)
Sep 21, 2006 13.62 13.73 13.30 13.37 794,680 -0.21(-1.55%)
Sep 20, 2006 13.54 13.74 13.45 13.58 1,186,071 +0.18(+1.37%)
Sep 19, 2006 13.36 13.44 13.22 13.40 996,235 +0.07(+0.50%)
Sep 18, 2006 13.19 13.37 13.10 13.33 1,795,242 -0.05(-0.37%)
Sep 15, 2006 13.77 13.78 13.36 13.38 2,395,399 -0.29(-2.11%)
Sep 14, 2006 13.63 13.76 13.53 13.67 1,022,556 +0.04(+0.33%)
Sep 13, 2006 13.33 13.63 13.33 13.63 1,381,496 +0.24(+1.82%)
Sep 12, 2006 13.10 13.40 13.10 13.38 1,225,553 +0.34(+2.64%)
Sep 11, 2006 12.84 13.10 12.80 13.04 1,678,961 +0.21(+1.64%)
Sep 08, 2006 12.96 12.97 12.72 12.83 633,689 -0.07(-0.56%)
Sep 07, 2006 12.95 13.00 12.86 12.90 866,612 -0.04(-0.34%)
Sep 06, 2006 13.02 13.03 12.90 12.95 1,051,942 -0.08(-0.60%)
Sep 05, 2006 13.03 13.04 12.93 13.02 1,016,787 -0.01(-0.09%)
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.