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, 2015 25.67 25.67 25.25 25.42 1,428,393 -0.18(-0.69%)
Nov 27, 2015 25.79 25.86 25.44 25.60 220,405 -0.16(-0.61%)
Nov 25, 2015 25.61 25.76 25.76 25.76 853,130 +0.29(+1.12%)
Nov 24, 2015 25.46 25.63 25.42 25.47 1,137,374 -0.24(-0.93%)
Nov 23, 2015 25.64 25.97 25.64 25.71 769,770 +0.05(+0.21%)
Nov 20, 2015 25.59 25.79 25.48 25.65 1,298,873 +0.18(+0.69%)
Nov 19, 2015 25.14 25.52 25.01 25.48 1,267,647 +0.35(+1.41%)
Nov 18, 2015 24.49 25.13 24.35 25.12 1,200,730 +0.75(+3.07%)
Nov 17, 2015 24.65 24.73 24.28 24.38 2,434,091 -0.26(-1.05%)
Nov 16, 2015 23.91 24.63 23.78 24.63 844,809 +0.68(+2.84%)
Nov 13, 2015 24.04 24.33 23.87 23.95 881,491 -0.24(-0.98%)
Nov 12, 2015 24.77 24.95 24.18 24.19 934,838 -0.74(-2.97%)
Nov 11, 2015 25.53 25.53 24.93 24.93 1,070,167 -0.44(-1.74%)
Nov 10, 2015 25.30 25.48 24.90 25.37 1,005,512 -0.07(-0.27%)
Nov 09, 2015 25.99 26.07 25.29 25.44 556,820 -0.52(-2.02%)
Nov 06, 2015 26.00 26.41 25.78 25.97 776,140 -0.02(-0.08%)
Nov 05, 2015 25.99 26.15 25.78 25.99 495,473 +0.07(+0.29%)
Nov 04, 2015 26.01 26.15 25.80 25.91 801,677 -0.10(-0.37%)
Nov 03, 2015 25.50 26.22 25.44 26.01 1,227,393 +0.41(+1.59%)
Nov 02, 2015 25.06 25.82 25.01 25.60 1,092,572 +0.49(+1.95%)
Oct 30, 2015 24.78 25.18 24.52 25.11 1,058,315 +0.39(+1.59%)
Oct 29, 2015 24.88 25.19 24.62 24.72 1,097,875 -0.22(-0.87%)
Oct 28, 2015 24.35 24.94 24.30 24.93 1,415,120 +0.72(+2.98%)
Oct 27, 2015 23.51 24.27 22.96 24.21 1,803,628 +0.47(+1.98%)
Oct 26, 2015 23.93 24.13 23.65 23.74 954,016 +0.03(+0.14%)
Oct 23, 2015 23.79 24.10 23.42 23.71 1,135,051 +0.18(+0.75%)
Oct 22, 2015 22.85 23.69 22.78 23.53 1,724,314 +0.73(+3.22%)
Oct 21, 2015 23.23 23.29 22.77 22.80 919,406 -0.30(-1.29%)
Oct 20, 2015 22.46 23.12 22.42 23.10 1,515,054 +0.65(+2.88%)
Oct 19, 2015 22.77 23.01 22.32 22.45 1,509,123 -0.72(-3.11%)
Oct 16, 2015 23.12 23.29 22.70 23.17 1,603,908 +0.22(+0.95%)
Oct 15, 2015 22.66 23.07 22.43 22.95 2,901,154 +0.43(+1.90%)
Oct 14, 2015 22.69 22.97 22.43 22.53 1,174,206 -0.14(-0.60%)
Oct 13, 2015 23.27 23.48 22.62 22.66 1,253,518 -0.78(-3.33%)
Oct 12, 2015 23.57 23.66 23.34 23.44 1,226,856 -0.06(-0.26%)
Oct 09, 2015 23.82 24.03 23.46 23.51 965,060 -0.29(-1.20%)
Oct 08, 2015 23.70 23.84 23.22 23.79 1,865,108 +0.01(+0.03%)
Oct 07, 2015 23.73 23.99 23.35 23.78 1,933,204 +0.29(+1.24%)
Oct 06, 2015 23.80 24.00 23.43 23.49 1,736,633 -0.45(-1.88%)
Oct 05, 2015 23.49 24.24 23.40 23.94 1,358,339 +0.41(+1.74%)
Oct 02, 2015 22.38 23.53 22.38 23.53 1,077,010 +0.46(+1.98%)
Oct 01, 2015 23.34 23.53 22.65 23.08 959,084 -0.27(-1.15%)
Sep 30, 2015 23.40 23.60 23.09 23.34 915,167 +0.28(+1.22%)
Sep 29, 2015 22.81 23.28 22.59 23.06 1,188,524 +0.39(+1.72%)
Sep 28, 2015 23.05 23.08 22.65 22.67 1,631,405 -0.60(-2.57%)
Sep 25, 2015 23.83 23.84 22.89 23.27 2,180,921 -0.19(-0.83%)
Sep 24, 2015 23.50 23.80 23.34 23.46 1,909,899 -0.31(-1.30%)
Sep 23, 2015 24.00 24.14 23.65 23.77 861,431 -0.08(-0.34%)
Sep 22, 2015 23.98 24.20 23.67 23.85 1,222,874 -0.60(-2.44%)
Sep 21, 2015 24.22 24.84 23.88 24.45 1,443,752 -0.07(-0.27%)
Sep 18, 2015 25.34 25.34 24.37 24.52 1,731,468 -1.21(-4.70%)
Sep 17, 2015 25.77 26.32 25.63 25.73 999,544 -0.04(-0.16%)
Sep 16, 2015 25.26 25.80 25.10 25.77 819,832 +0.34(+1.35%)
Sep 15, 2015 24.96 25.49 24.79 25.43 626,087 +0.58(+2.32%)
Sep 14, 2015 25.12 25.23 24.77 24.85 1,036,849 -0.26(-1.04%)
Sep 11, 2015 25.26 25.37 24.76 25.11 806,678 -0.35(-1.37%)
Sep 10, 2015 25.49 25.73 25.27 25.46 803,927 -0.03(-0.11%)
Sep 09, 2015 25.80 26.03 25.44 25.49 1,368,275 +0.08(+0.32%)
Sep 08, 2015 25.06 25.44 24.89 25.41 776,575 +0.79(+3.22%)
Sep 04, 2015 24.63 24.61 24.61 24.61 1,028,480 -0.40(-1.61%)
Sep 03, 2015 24.73 25.30 24.69 25.02 1,150,405 +0.09(+0.35%)
Sep 02, 2015 25.14 25.14 24.51 24.93 1,159,709 +0.24(+0.98%)
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.