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, 2010 17.42 17.69 17.34 17.55 1,435,789 -0.08(-0.45%)
Nov 29, 2010 17.78 17.81 17.34 17.63 1,626,818 -0.29(-1.62%)
Nov 26, 2010 18.08 18.08 17.87 17.92 430,361 -0.27(-1.50%)
Nov 24, 2010 17.57 18.19 18.19 18.19 1,019,616 +0.76(+4.38%)
Nov 23, 2010 17.55 17.63 17.33 17.43 1,395,258 -0.42(-2.36%)
Nov 22, 2010 17.68 17.95 17.62 17.85 1,082,775 +0.03(+0.19%)
Nov 19, 2010 17.65 17.84 17.50 17.82 593,008 +0.10(+0.55%)
Nov 18, 2010 17.46 17.89 17.46 17.72 683,868 +0.51(+2.98%)
Nov 17, 2010 17.37 17.44 17.09 17.21 1,266,969 -0.11(-0.63%)
Nov 16, 2010 17.43 17.52 17.25 17.32 1,600,948 -0.31(-1.78%)
Nov 15, 2010 17.78 17.95 17.58 17.63 718,683 +0.00(+0.00%)
Nov 12, 2010 17.74 17.94 17.49 17.63 1,194,399 -0.31(-1.71%)
Nov 11, 2010 17.55 18.02 17.48 17.94 1,039,051 +0.16(+0.90%)
Nov 10, 2010 17.68 17.78 17.37 17.78 2,168,898 +0.07(+0.39%)
Nov 09, 2010 18.38 18.45 17.67 17.71 2,275,902 -0.66(-3.57%)
Nov 08, 2010 18.39 18.42 18.12 18.36 1,079,988 -0.05(-0.25%)
Nov 05, 2010 18.11 18.73 18.10 18.41 2,528,667 +0.27(+1.48%)
Nov 04, 2010 17.51 18.22 17.34 18.14 3,288,409 +0.93(+5.43%)
Nov 03, 2010 16.92 17.41 16.90 17.21 2,660,794 +0.32(+1.92%)
Nov 02, 2010 16.83 17.01 16.74 16.88 1,085,490 +0.23(+1.37%)
Nov 01, 2010 16.65 16.81 16.52 16.65 1,141,940 +0.09(+0.55%)
Oct 29, 2010 16.47 16.83 16.47 16.56 1,323,533 +0.06(+0.38%)
Oct 28, 2010 16.66 16.68 16.39 16.50 1,705,736 -0.03(-0.17%)
Oct 27, 2010 16.01 16.56 15.88 16.53 2,463,540 +0.95(+6.11%)
Oct 25, 2010 15.87 15.94 15.41 15.58 2,305,561 -0.11(-0.69%)
Oct 22, 2010 15.73 15.98 15.63 15.69 1,037,970 +0.06(+0.40%)
Oct 21, 2010 16.05 16.08 15.57 15.62 1,277,487 -0.32(-2.00%)
Oct 20, 2010 15.76 16.07 15.75 15.94 1,200,989 +0.27(+1.75%)
Oct 19, 2010 15.81 16.02 15.55 15.67 1,675,807 -0.40(-2.52%)
Oct 18, 2010 15.89 16.09 15.77 16.07 1,158,598 +0.17(+1.04%)
Oct 15, 2010 15.98 16.03 15.79 15.91 3,546,683 +0.02(+0.11%)
Oct 14, 2010 16.02 16.16 15.78 15.89 1,029,941 -0.22(-1.38%)
Oct 13, 2010 15.75 16.28 15.68 16.11 1,726,049 +0.27(+1.73%)
Oct 12, 2010 15.82 15.90 15.70 15.84 2,014,557 -0.06(-0.36%)
Oct 11, 2010 16.11 16.11 15.83 15.90 1,691,550 -0.24(-1.48%)
Oct 08, 2010 16.14 16.23 15.88 16.14 1,273,997 +0.23(+1.47%)
Oct 07, 2010 16.18 16.20 15.83 15.90 1,389,310 -0.25(-1.55%)
Oct 06, 2010 16.12 16.20 15.98 16.15 918,059 +0.01(+0.07%)
Oct 05, 2010 15.84 16.16 15.60 16.14 1,337,114 +0.60(+3.85%)
Oct 04, 2010 15.56 15.76 15.32 15.54 921,046 -0.15(-0.98%)
Oct 01, 2010 15.70 15.87 15.50 15.70 1,314,579 +0.11(+0.68%)
Sep 30, 2010 15.59 16.27 15.57 15.59 1,993,312 -0.21(-1.36%)
Sep 29, 2010 15.98 16.10 15.67 15.81 1,570,225 -0.15(-0.96%)
Sep 28, 2010 15.67 16.01 15.43 15.96 8,333 +0.36(+2.28%)
Sep 27, 2010 15.60 15.81 15.52 15.60 1,312,311 +0.01(+0.04%)
Sep 24, 2010 15.20 15.61 15.14 15.60 1,307,086 +0.69(+4.63%)
Sep 23, 2010 14.96 15.25 14.88 14.91 1,164,087 -0.23(-1.53%)
Sep 22, 2010 15.34 15.53 15.09 15.14 1,056,869 -0.30(-1.94%)
Sep 21, 2010 15.77 15.82 15.34 15.44 1,239,674 -0.35(-2.19%)
Sep 20, 2010 15.40 15.82 15.35 15.78 1,125,579 +0.48(+3.11%)
Sep 17, 2010 15.31 15.64 15.25 15.31 1,590,522 -0.18(-1.13%)
Sep 15, 2010 15.27 15.59 15.11 15.48 1,758,593 +0.19(+1.22%)
Sep 14, 2010 15.17 15.38 15.05 15.30 1,469,753 +0.14(+0.90%)
Sep 13, 2010 14.92 15.18 14.90 15.16 1,276,078 +0.48(+3.24%)
Sep 10, 2010 14.72 14.80 14.61 14.69 1,648,529 -0.02(-0.11%)
Sep 09, 2010 14.77 14.81 14.53 14.70 1,466 +0.19(+1.29%)
Sep 08, 2010 14.35 14.64 14.35 14.52 1,576,168 +0.20(+1.38%)
Sep 07, 2010 14.67 14.67 14.28 14.32 1,443,293 -0.48(-3.21%)
Sep 03, 2010 14.19 14.83 14.06 14.79 2,605,797 +0.91(+6.56%)
Sep 02, 2010 13.79 13.91 13.66 13.88 1,521,826 +0.16(+1.15%)
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.