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 (%)
Feb 28, 2006 13.04 13.09 12.84 12.92 1,402,048 -0.12(-0.94%)
Feb 27, 2006 12.96 13.09 12.96 13.04 635,131 +0.08(+0.60%)
Feb 24, 2006 12.84 13.00 12.77 12.96 1,167,683 +0.15(+1.17%)
Feb 23, 2006 12.95 12.95 12.71 12.81 1,192,381 +0.11(+0.83%)
Feb 22, 2006 12.38 12.71 12.33 12.71 1,067,626 +0.44(+3.62%)
Feb 21, 2006 12.39 12.45 12.20 12.26 764,213 +0.00(+0.00%)
Feb 17, 2006 12.36 12.36 12.25 12.26 1,068,888 -0.06(-0.49%)
Feb 16, 2006 12.19 12.33 12.14 12.33 693,542 +0.19(+1.60%)
Feb 15, 2006 12.11 12.25 11.95 12.13 758,263 +0.00(+0.00%)
Feb 14, 2006 12.08 12.29 12.01 12.13 869,858 +0.08(+0.64%)
Feb 13, 2006 12.14 12.20 11.96 12.05 856,697 -0.07(-0.55%)
Feb 10, 2006 12.27 12.27 11.93 12.12 925,565 -0.15(-1.22%)
Feb 09, 2006 12.46 12.51 12.26 12.27 1,694,285 -0.14(-1.12%)
Feb 08, 2006 12.28 12.48 12.28 12.41 1,342,195 +0.14(+1.18%)
Feb 07, 2006 12.36 12.38 12.23 12.26 1,443,153 -0.09(-0.76%)
Feb 06, 2006 12.30 12.43 12.26 12.36 1,217,981 +0.11(+0.91%)
Feb 03, 2006 12.32 12.36 12.18 12.25 1,226,635 -0.12(-0.99%)
Feb 02, 2006 12.57 12.63 12.35 12.37 2,122,814 -0.18(-1.41%)
Feb 01, 2006 12.46 12.60 12.28 12.55 1,643,806 +0.19(+1.53%)
Jan 31, 2006 12.15 12.45 11.89 12.36 2,984,739 -0.45(-3.51%)
Jan 30, 2006 12.95 12.99 12.80 12.81 1,014,443 -0.16(-1.20%)
Jan 27, 2006 12.90 13.00 12.80 12.96 1,321,643 +0.10(+0.78%)
Jan 26, 2006 12.81 12.96 12.76 12.86 1,347,603 +0.18(+1.44%)
Jan 25, 2006 12.50 12.76 12.46 12.68 1,323,987 +0.23(+1.83%)
Jan 24, 2006 12.35 12.48 12.29 12.45 984,877 +0.15(+1.22%)
Jan 23, 2006 12.26 12.36 12.22 12.30 1,068,888 +0.07(+0.54%)
Jan 20, 2006 12.35 12.48 12.18 12.24 1,605,586 -0.04(-0.36%)
Jan 19, 2006 12.15 12.33 12.08 12.28 952,246 +0.20(+1.65%)
Jan 18, 2006 12.19 12.24 12.02 12.08 1,299,649 -0.10(-0.82%)
Jan 17, 2006 12.18 12.20 12.12 12.18 844,438 -0.05(-0.41%)
Jan 13, 2006 12.19 12.25 12.15 12.23 726,534 +0.08(+0.68%)
Jan 12, 2006 12.11 12.23 12.08 12.15 1,617,845 +0.04(+0.32%)
Jan 11, 2006 11.93 12.23 11.89 12.11 1,532,031 +0.29(+2.44%)
Jan 10, 2006 11.87 11.87 11.73 11.82 1,020,393 -0.05(-0.42%)
Jan 09, 2006 11.84 11.98 11.76 11.87 3,171,331 +0.08(+0.71%)
Jan 06, 2006 11.68 11.79 11.62 11.79 1,447,299 +0.16(+1.34%)
Jan 05, 2006 11.79 11.84 11.60 11.63 1,056,629 -0.15(-1.27%)
Jan 04, 2006 11.73 11.84 11.70 11.78 1,394,296 +0.03(+0.24%)
Jan 03, 2006 11.68 11.84 11.41 11.75 1,052,843 +0.12(+1.05%)
Dec 30, 2005 11.68 11.68 11.49 11.63 538,681 -0.06(-0.52%)
Dec 29, 2005 11.76 11.80 11.68 11.69 687,413 -0.07(-0.57%)
Dec 28, 2005 11.76 11.86 11.73 11.76 1,419,896 +0.07(+0.62%)
Dec 27, 2005 11.76 11.79 11.68 11.69 663,616 -0.07(-0.61%)
Dec 23, 2005 11.76 11.77 11.72 11.76 574,917 +0.00(+0.00%)
Dec 22, 2005 11.74 11.81 11.67 11.76 521,013 +0.11(+0.90%)
Dec 21, 2005 11.76 11.82 11.60 11.65 663,976 -0.09(-0.76%)
Dec 20, 2005 11.84 11.86 11.69 11.74 2,073,417 -0.03(-0.24%)
Dec 19, 2005 12.06 12.06 11.75 11.77 770,522 -0.22(-1.85%)
Dec 16, 2005 12.03 12.09 11.92 11.99 1,453,429 -0.02(-0.14%)
Dec 15, 2005 12.16 12.16 11.98 12.01 723,108 -0.11(-0.92%)
Dec 14, 2005 12.19 12.24 11.91 12.12 918,894 -0.03(-0.27%)
Dec 13, 2005 12.23 12.24 12.10 12.15 715,537 -0.07(-0.59%)
Dec 12, 2005 12.28 12.39 12.21 12.23 1,072,674 +0.01(+0.09%)
Dec 09, 2005 12.14 12.27 12.12 12.21 445,114 +0.13(+1.10%)
Dec 08, 2005 12.15 12.21 12.01 12.08 777,914 -0.01(-0.05%)
Dec 07, 2005 12.09 12.15 12.01 12.09 546,793 +0.00(+0.00%)
Dec 06, 2005 12.21 12.35 12.08 12.09 545,712 -0.06(-0.50%)
Dec 05, 2005 12.09 12.17 11.96 12.15 578,523 +0.07(+0.55%)
Dec 02, 2005 12.15 12.28 12.04 12.08 880,134 -0.07(-0.59%)
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.