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 29, 2018 16.77 16.77 16.77 0 +0.39(+2.38%)
Mar 28, 2018 16.39 16.45 16.13 16.38 1,591,825 -0.01(-0.05%)
Mar 27, 2018 16.67 16.70 16.33 16.39 1,916,350 -0.16(-0.95%)
Mar 26, 2018 16.34 16.59 16.14 16.55 1,288,638 +0.51(+3.16%)
Mar 23, 2018 16.46 16.55 16.04 16.04 1,587,605 -0.35(-2.13%)
Mar 22, 2018 16.70 16.82 16.36 16.39 1,756,879 -0.54(-3.19%)
Mar 21, 2018 16.43 17.14 16.41 16.93 1,469,965 +0.49(+2.98%)
Mar 20, 2018 16.53 16.68 16.40 16.44 1,958,203 -0.05(-0.30%)
Mar 19, 2018 16.61 16.65 16.12 16.49 2,500,619 -0.17(-1.00%)
Mar 16, 2018 16.30 16.69 16.21 16.65 15,036,086 +0.42(+2.61%)
Mar 15, 2018 15.77 16.30 15.73 16.23 3,052,516 +0.57(+3.66%)
Mar 14, 2018 16.47 16.54 15.61 15.66 4,545,608 -0.79(-4.79%)
Mar 13, 2018 16.70 16.77 16.35 16.45 2,525,398 -0.21(-1.25%)
Mar 12, 2018 17.09 17.23 16.45 16.65 2,808,123 -0.44(-2.57%)
Mar 09, 2018 16.77 17.15 16.70 17.09 1,340,946 +0.43(+2.59%)
Mar 08, 2018 16.73 16.73 16.33 16.66 1,605,569 +0.02(+0.15%)
Mar 07, 2018 16.40 16.64 1,941,864 -0.10(-0.60%)
Mar 06, 2018 16.73 16.89 16.33 16.74 959,861 +0.09(+0.55%)
Mar 05, 2018 16.45 16.71 16.25 16.65 1,125,205 +0.01(+0.05%)
Mar 02, 2018 16.24 16.71 16.11 16.64 1,108,504 +0.17(+1.01%)
Mar 01, 2018 16.57 16.80 16.23 16.47 1,128,616 -0.12(-0.75%)
Feb 28, 2018 16.91 17.10 16.58 16.60 1,316,318 -0.27(-1.58%)
Feb 27, 2018 17.40 17.72 16.84 16.86 994,098 -0.60(-3.42%)
Feb 26, 2018 17.28 17.48 17.15 17.46 601,877 +0.32(+1.84%)
Feb 23, 2018 17.20 17.23 16.98 17.14 710,585 +0.06(+0.34%)
Feb 22, 2018 17.08 17.09 982,687 -0.16(-0.91%)
Feb 21, 2018 17.35 17.82 17.23 17.24 1,001,180 -0.07(-0.43%)
Feb 20, 2018 17.43 17.49 17.21 17.32 1,691,233 -0.27(-1.56%)
Feb 16, 2018 17.59 17.59 17.59 0 +0.30(+1.73%)
Feb 15, 2018 17.44 17.53 16.97 17.29 1,109,214 +0.02(+0.10%)
Feb 14, 2018 16.78 17.31 16.49 17.28 2,213,769 +0.35(+2.06%)
Feb 13, 2018 17.00 17.28 16.82 16.93 1,189,185 -0.09(-0.54%)
Feb 12, 2018 16.98 17.30 16.91 17.02 1,583,339 +0.19(+1.13%)
Feb 09, 2018 17.15 17.27 16.47 16.83 2,254,171 -0.10(-0.59%)
Feb 08, 2018 17.82 17.84 16.92 16.93 1,617,302 -0.86(-4.85%)
Feb 07, 2018 17.62 18.21 17.53 17.79 1,930,162 +0.02(+0.14%)
Feb 06, 2018 16.98 17.91 16.79 17.77 2,454,660 +0.22(+1.28%)
Feb 05, 2018 17.83 18.52 17.28 17.54 1,876,671 -0.52(-2.89%)
Feb 02, 2018 19.16 19.24 17.88 18.06 2,196,615 -1.34(-6.93%)
Feb 01, 2018 19.11 19.36 19.00 19.41 992,459 +0.32(+1.70%)
Jan 31, 2018 19.37 19.63 19.03 19.08 2,707,218 +0.33(+1.77%)
Jan 30, 2018 18.91 19.77 18.53 18.75 2,643,660 -0.48(-2.50%)
Jan 29, 2018 18.98 19.33 18.89 19.23 2,525,588 +0.17(+0.87%)
Jan 26, 2018 18.52 19.08 18.41 19.07 1,254,067 +0.59(+3.19%)
Jan 25, 2018 18.72 18.82 18.30 18.48 973,064 -0.22(-1.15%)
Jan 24, 2018 19.04 19.06 18.46 18.69 768,315 -0.18(-0.97%)
Jan 23, 2018 19.03 19.08 18.86 18.88 721,283 -0.14(-0.74%)
Jan 22, 2018 19.12 19.15 18.81 19.02 689,526 -0.04(-0.22%)
Jan 19, 2018 18.84 19.16 18.82 19.06 1,075,946 +0.20(+1.06%)
Jan 18, 2018 19.35 19.48 18.79 18.86 1,216,881 -0.56(-2.91%)
Jan 17, 2018 19.10 19.47 18.99 19.43 1,068,473 +0.46(+2.45%)
Jan 16, 2018 19.32 19.46 18.94 18.96 1,417,008 -0.19(-1.00%)
Jan 12, 2018 19.15 19.15 19.15 0 +0.36(+1.90%)
Jan 11, 2018 18.50 18.81 18.40 18.79 1,079,688 +0.40(+2.17%)
Jan 10, 2018 18.50 17.91 18.40 1,391,855 +0.37(+2.07%)
Jan 09, 2018 18.15 18.30 18.02 18.02 978,014 -0.02(-0.09%)
Jan 08, 2018 17.97 18.22 17.88 18.04 957,811 +0.11(+0.60%)
Jan 05, 2018 17.98 17.98 17.51 17.93 1,071,010 +0.03(+0.18%)
Jan 04, 2018 17.97 18.24 17.88 17.90 669,774 +0.07(+0.37%)
Jan 03, 2018 17.97 18.02 17.77 17.83 928,477 -0.05(-0.28%)
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.