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 31, 2015 19.29 19.48 19.48 19.48 855,778 +0.06(+0.32%)
Dec 30, 2015 20.07 20.29 19.34 19.42 1,124,495 -0.65(-3.22%)
Dec 29, 2015 20.07 20.29 19.78 20.07 953,085 +0.10(+0.48%)
Dec 28, 2015 19.93 20.03 19.64 19.97 837,925 -0.06(-0.31%)
Dec 24, 2015 20.24 20.03 20.03 20.03 270,989 -0.25(-1.24%)
Dec 23, 2015 19.85 20.35 19.62 20.28 1,112,861 +0.68(+3.47%)
Dec 22, 2015 19.58 19.79 19.09 19.60 988,951 -0.01(-0.03%)
Dec 21, 2015 19.45 19.62 19.26 19.61 1,543,485 +0.37(+1.94%)
Dec 18, 2015 19.80 19.80 18.91 19.24 3,624,627 -0.70(-3.51%)
Dec 17, 2015 20.00 20.07 19.71 19.94 1,930,739 +0.00(+0.00%)
Dec 16, 2015 19.94 20.02 19.56 19.94 2,078,721 +0.21(+1.07%)
Dec 15, 2015 19.58 20.09 19.37 19.73 4,008,731 +0.03(+0.17%)
Dec 14, 2015 21.31 21.38 19.57 19.69 3,555,487 -1.60(-7.53%)
Dec 11, 2015 22.06 22.08 21.24 21.30 1,749,368 -1.14(-5.09%)
Dec 10, 2015 22.38 22.66 22.32 22.44 1,097,049 +0.01(+0.06%)
Dec 09, 2015 22.89 23.28 22.33 22.42 1,371,841 -0.51(-2.22%)
Dec 08, 2015 23.39 23.39 22.74 22.93 1,324,596 -0.77(-3.27%)
Dec 07, 2015 24.22 24.22 23.49 23.71 921,936 -0.61(-2.52%)
Dec 04, 2015 24.18 24.54 24.04 24.32 826,727 +0.16(+0.68%)
Dec 03, 2015 24.83 24.94 24.06 24.16 1,038,520 -0.63(-2.52%)
Dec 02, 2015 25.42 25.52 24.68 24.78 954,865 -0.63(-2.46%)
Dec 01, 2015 25.55 25.63 25.10 25.41 1,089,186 -0.01(-0.05%)
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%)
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.