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 (%)
Dec 30, 2016 14.51 14.51 14.51 0 +0.08(+0.57%)
Dec 29, 2016 14.53 14.73 14.28 14.43 1,057,085 -0.08(-0.56%)
Dec 28, 2016 14.88 14.88 14.46 14.51 1,506,882 -0.31(-2.11%)
Dec 27, 2016 14.71 14.92 14.71 14.83 694,086 +0.16(+1.06%)
Dec 23, 2016 14.67 14.67 14.67 0 -0.16(-1.05%)
Dec 22, 2016 15.18 15.18 14.79 14.83 1,157,890 -0.34(-2.26%)
Dec 21, 2016 15.45 15.47 15.07 15.17 1,296,333 -0.33(-2.11%)
Dec 20, 2016 15.38 15.63 15.38 15.50 1,027,376 +0.26(+1.71%)
Dec 19, 2016 15.21 15.35 15.04 15.24 1,026,010 +0.13(+0.89%)
Dec 16, 2016 15.20 15.38 15.04 15.10 5,023,423 +0.01(+0.05%)
Dec 15, 2016 15.12 15.42 15.03 15.09 1,546,825 +0.04(+0.30%)
Dec 14, 2016 15.23 15.45 14.95 15.05 1,961,072 -0.22(-1.46%)
Dec 13, 2016 15.43 15.50 14.95 15.27 1,638,333 -0.07(-0.44%)
Dec 12, 2016 15.92 15.98 15.22 15.34 1,760,734 -0.68(-4.27%)
Dec 09, 2016 16.39 16.70 15.96 16.02 1,800,944 -0.33(-2.00%)
Dec 08, 2016 15.78 16.42 15.78 16.35 2,538,105 +0.54(+3.44%)
Dec 07, 2016 14.87 15.90 14.83 15.81 3,062,514 +0.89(+5.93%)
Dec 06, 2016 14.47 14.93 14.27 14.92 1,833,142 +0.56(+3.88%)
Dec 05, 2016 14.30 14.51 14.14 14.36 1,714,458 +0.28(+1.95%)
Dec 02, 2016 14.48 14.55 14.07 14.09 1,764,568 -0.43(-2.97%)
Dec 01, 2016 14.66 14.78 14.43 14.52 1,930,137 -0.01(-0.05%)
Nov 30, 2016 14.52 14.63 14.39 14.53 1,400,010 +0.16(+1.09%)
Nov 29, 2016 14.62 14.80 14.34 14.37 1,202,467 -0.25(-1.73%)
Nov 28, 2016 14.87 14.88 14.60 14.63 1,211,684 -0.25(-1.65%)
Nov 25, 2016 14.83 14.90 14.77 14.87 350,141 +0.04(+0.30%)
Nov 23, 2016 14.83 14.83 14.83 0 +0.10(+0.66%)
Nov 22, 2016 14.74 14.91 14.51 14.73 1,259,234 +0.05(+0.35%)
Nov 21, 2016 14.40 14.72 14.30 14.68 1,479,000 +0.45(+3.14%)
Nov 18, 2016 14.11 14.37 13.91 14.23 1,453,084 +0.19(+1.32%)
Nov 17, 2016 14.23 14.27 13.95 14.04 1,493,761 -0.19(-1.36%)
Nov 16, 2016 14.10 14.43 14.07 14.24 1,620,307 -0.31(-2.15%)
Nov 15, 2016 14.42 14.57 14.13 14.55 2,195,486 +0.00(+0.00%)
Nov 14, 2016 13.99 14.57 13.97 14.55 2,431,564 +0.65(+4.65%)
Nov 11, 2016 13.71 13.96 13.56 13.90 2,156,295 +0.11(+0.81%)
Nov 10, 2016 13.64 14.26 13.55 13.79 3,155,448 +0.41(+3.06%)
Nov 09, 2016 11.75 13.59 11.73 13.38 3,513,594 +1.70(+14.59%)
Nov 08, 2016 11.81 11.89 11.38 11.68 1,272,365 -0.21(-1.75%)
Nov 07, 2016 11.95 12.11 11.78 11.89 1,423,092 +0.32(+2.77%)
Nov 04, 2016 11.46 11.85 11.37 11.57 1,009,118 +0.11(+0.97%)
Nov 03, 2016 11.69 11.78 11.42 11.46 1,722,347 -0.14(-1.22%)
Nov 02, 2016 11.43 11.72 11.37 11.60 2,264,464 +0.10(+0.91%)
Nov 01, 2016 11.78 11.85 11.17 11.49 2,601,707 -0.20(-1.72%)
Oct 31, 2016 11.94 11.98 11.61 11.69 1,898,451 -0.22(-1.87%)
Oct 28, 2016 11.95 11.98 11.63 11.92 2,150,566 -0.01(-0.12%)
Oct 27, 2016 12.63 12.63 11.90 11.93 2,733,344 -0.59(-4.69%)
Oct 26, 2016 12.42 12.73 12.38 12.52 1,909,930 -0.07(-0.53%)
Oct 25, 2016 13.09 13.61 12.56 12.59 3,475,596 -0.75(-5.63%)
Oct 24, 2016 13.41 13.41 13.06 13.34 1,858,475 +0.38(+2.93%)
Oct 21, 2016 12.76 13.06 12.74 12.96 1,175,911 +0.10(+0.75%)
Oct 20, 2016 12.77 12.92 12.67 12.86 890,338 +0.03(+0.23%)
Oct 19, 2016 12.75 12.96 12.65 12.83 860,556 +0.15(+1.17%)
Oct 18, 2016 12.79 12.81 12.56 12.68 1,320,284 +0.13(+1.01%)
Oct 17, 2016 12.68 12.68 12.21 12.56 1,920,586 -0.42(-3.27%)
Oct 14, 2016 13.38 13.43 12.89 12.98 816,188 -0.18(-1.36%)
Oct 13, 2016 13.06 13.23 12.79 13.16 1,682,681 -0.09(-0.67%)
Oct 12, 2016 13.10 13.35 13.08 13.25 848,359 +0.18(+1.37%)
Oct 11, 2016 13.21 13.29 12.88 13.07 1,513,828 -0.16(-1.18%)
Oct 10, 2016 13.32 13.59 13.21 13.23 920,016 +0.04(+0.28%)
Oct 07, 2016 13.20 13.27 13.07 13.19 1,769,207 -0.02(-0.17%)
Oct 06, 2016 13.58 13.59 13.07 13.21 1,856,779 -0.38(-2.79%)
Oct 05, 2016 13.27 13.64 13.27 13.59 2,109,787 +0.40(+3.03%)
Oct 04, 2016 13.32 13.38 13.08 13.19 1,243,111 -0.13(-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.