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 (%)
Mar 30, 2012 19.23 19.25 18.85 19.10 1,099,321 +0.05(+0.28%)
Mar 29, 2012 19.06 19.13 18.80 19.05 978,131 -0.24(-1.22%)
Mar 28, 2012 19.45 19.50 18.94 19.28 1,147,139 -0.18(-0.91%)
Mar 27, 2012 19.47 19.79 19.43 19.46 1,601,931 +0.08(+0.40%)
Mar 26, 2012 19.45 19.60 19.24 19.38 1,586,344 +0.24(+1.23%)
Mar 23, 2012 18.82 19.15 18.66 19.15 1,609,142 +0.41(+2.17%)
Mar 22, 2012 18.94 18.97 18.59 18.74 1,521,465 -0.39(-2.06%)
Mar 21, 2012 19.31 19.38 19.01 19.14 1,434,460 -0.09(-0.46%)
Mar 20, 2012 19.07 19.30 18.94 19.22 1,603,626 -0.01(-0.03%)
Mar 19, 2012 19.18 19.45 19.05 19.23 1,440,582 +0.01(+0.03%)
Mar 16, 2012 19.31 19.43 19.09 19.22 1,925,599 -0.01(-0.06%)
Mar 15, 2012 19.21 19.42 19.06 19.24 1,698,889 +0.09(+0.49%)
Mar 14, 2012 19.31 19.37 18.91 19.14 908,274 -0.12(-0.64%)
Mar 13, 2012 18.95 19.27 18.73 19.27 1,948,607 +0.50(+2.64%)
Mar 12, 2012 18.83 18.86 18.55 18.77 1,330,325 -0.01(-0.06%)
Mar 09, 2012 18.10 18.89 18.00 18.78 1,711,123 +0.70(+3.84%)
Mar 08, 2012 18.03 18.20 17.95 18.09 1,957,070 +0.24(+1.35%)
Mar 07, 2012 17.75 17.93 17.66 17.85 2,462,667 +0.25(+1.41%)
Mar 06, 2012 17.92 17.96 17.51 17.60 2,025,394 -0.62(-3.40%)
Mar 05, 2012 18.64 18.72 18.14 18.22 1,363,911 -0.43(-2.31%)
Mar 02, 2012 18.68 18.88 18.56 18.65 2,043,878 -0.04(-0.19%)
Mar 01, 2012 18.72 18.95 18.62 18.68 1,643,018 +0.08(+0.44%)
Feb 29, 2012 18.82 19.01 18.60 18.60 1,556,325 -0.12(-0.66%)
Feb 28, 2012 18.61 18.79 18.48 18.72 1,551,123 +0.19(+1.02%)
Feb 27, 2012 18.39 18.68 18.18 18.54 1,038,921 -0.04(-0.22%)
Feb 24, 2012 18.68 18.76 18.48 18.58 1,517,836 +0.01(+0.03%)
Feb 23, 2012 18.33 18.64 18.28 18.57 1,876,406 +0.24(+1.29%)
Feb 22, 2012 18.69 18.80 18.26 18.33 1,732,648 -0.26(-1.39%)
Feb 21, 2012 18.61 18.91 18.46 18.59 1,133,297 +0.05(+0.29%)
Feb 17, 2012 18.49 18.69 18.41 18.54 1,045,474 +0.15(+0.83%)
Feb 16, 2012 17.90 18.42 17.77 18.39 1,211,721 +0.48(+2.70%)
Feb 15, 2012 18.32 18.42 17.77 17.90 1,492,697 -0.24(-1.33%)
Feb 14, 2012 18.38 18.38 17.81 18.15 1,949,905 -0.32(-1.72%)
Feb 13, 2012 17.93 18.51 17.77 18.46 2,770,326 +0.83(+4.68%)
Feb 10, 2012 17.70 17.81 17.50 17.64 1,519,606 -0.24(-1.32%)
Feb 09, 2012 18.06 18.12 17.66 17.88 1,791,817 -0.14(-0.75%)
Feb 08, 2012 17.96 18.10 17.89 18.01 2,083,277 +0.03(+0.16%)
Feb 07, 2012 17.66 18.08 17.47 17.98 2,223,829 +0.28(+1.56%)
Feb 06, 2012 17.40 17.72 17.24 17.70 1,906,612 +0.25(+1.45%)
Feb 03, 2012 17.03 17.49 17.03 17.45 2,643,808 +0.72(+4.33%)
Feb 02, 2012 16.78 16.88 16.58 16.73 2,292,648 -0.06(-0.35%)
Feb 01, 2012 15.89 17.01 15.82 16.78 4,225,836 +0.61(+3.75%)
Jan 31, 2012 17.08 17.08 15.67 16.18 7,351,780 -1.26(-7.20%)
Jan 30, 2012 17.37 17.57 17.20 17.43 2,343,527 -0.24(-1.33%)
Jan 27, 2012 17.19 17.69 17.13 17.67 2,651,177 +0.37(+2.11%)
Jan 26, 2012 17.34 17.42 17.08 17.30 1,745,029 +0.09(+0.51%)
Jan 25, 2012 16.97 17.36 16.89 17.22 2,250,038 +0.12(+0.72%)
Jan 24, 2012 16.89 17.19 16.74 17.09 1,835,791 +0.05(+0.28%)
Jan 23, 2012 16.86 17.11 16.81 17.04 1,491,735 +0.25(+1.47%)
Jan 20, 2012 16.53 16.94 16.53 16.80 2,152,865 +0.23(+1.39%)
Jan 19, 2012 16.20 16.67 16.20 16.57 2,187,326 +0.49(+3.04%)
Jan 18, 2012 15.37 16.12 15.26 16.08 3,403,303 +0.75(+4.92%)
Jan 17, 2012 15.38 15.48 15.14 15.32 2,090,609 +0.15(+1.01%)
Jan 13, 2012 15.11 15.26 15.02 15.17 1,805,049 -0.19(-1.23%)
Jan 12, 2012 15.41 15.54 15.10 15.36 1,747,924 -0.11(-0.69%)
Jan 11, 2012 15.70 15.70 15.35 15.46 2,220,403 -0.37(-2.34%)
Jan 10, 2012 15.73 15.87 15.72 15.84 1,915,706 +0.37(+2.36%)
Jan 09, 2012 15.55 15.61 15.30 15.47 2,978,647 +0.01(+0.04%)
Jan 06, 2012 15.35 15.58 15.17 15.46 3,091,859 +0.21(+1.39%)
Jan 05, 2012 14.64 15.33 14.38 15.25 3,736,544 +0.52(+3.52%)
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.