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 31, 2020 10.75 10.84 10.35 10.57 925,538 -0.26(-2.40%)
Mar 30, 2020 10.51 11.04 10.30 10.83 1,087,781 +0.38(+3.64%)
Mar 27, 2020 10.25 10.83 10.03 10.45 1,248,200 -0.50(-4.58%)
Mar 26, 2020 10.68 10.98 10.18 10.95 1,698,666 +0.46(+4.43%)
Mar 25, 2020 10.69 11.05 10.36 10.48 1,781,990 -0.06(-0.53%)
Mar 24, 2020 10.85 11.29 10.28 10.54 1,777,489 +0.16(+1.52%)
Mar 23, 2020 11.14 11.41 10.18 10.38 1,293,465 -0.58(-5.33%)
Mar 20, 2020 11.90 12.05 10.60 10.97 3,673,954 -0.82(-6.93%)
Mar 19, 2020 11.66 12.66 11.63 11.78 2,359,017 -0.04(-0.31%)
Mar 18, 2020 11.32 12.75 10.81 11.82 2,918,157 -0.33(-2.75%)
Mar 17, 2020 10.89 12.33 10.76 12.15 3,594,539 +1.47(+13.73%)
Mar 16, 2020 9.415 11.24 9.415 10.69 2,654,782 -0.34(-3.11%)
Mar 13, 2020 10.53 11.08 10.23 11.03 2,770,058 +1.04(+10.41%)
Mar 12, 2020 9.313 11.07 9.165 9.991 3,582,750 -0.92(-8.43%)
Mar 11, 2020 11.50 11.62 10.50 10.91 3,349,780 -1.01(-8.49%)
Mar 10, 2020 12.15 12.25 11.40 11.92 1,876,762 +0.27(+2.31%)
Mar 09, 2020 11.76 12.01 11.39 11.65 2,631,431 -0.93(-7.38%)
Mar 06, 2020 12.38 12.88 12.33 12.58 1,977,628 -0.39(-3.01%)
Mar 05, 2020 12.92 13.02 12.63 12.97 2,078,424 -0.39(-2.92%)
Mar 04, 2020 13.26 13.38 13.01 13.36 1,194,669 +0.33(+2.57%)
Mar 03, 2020 13.27 13.77 12.84 13.03 1,695,658 -0.23(-1.75%)
Mar 02, 2020 12.80 13.32 12.65 13.26 1,377,482 +0.48(+3.78%)
Feb 28, 2020 12.63 13.00 12.53 12.78 2,803,013 -0.29(-2.20%)
Feb 27, 2020 13.35 13.76 13.06 13.06 1,498,153 -0.66(-4.80%)
Feb 26, 2020 13.97 14.10 13.65 13.72 1,592,547 -0.14(-1.00%)
Feb 25, 2020 14.32 14.36 13.78 13.86 1,836,442 -0.46(-3.24%)
Feb 24, 2020 14.49 14.57 14.22 14.33 1,189,959 -0.62(-4.16%)
Feb 21, 2020 15.22 15.22 14.93 14.95 1,071,148 -0.31(-2.01%)
Feb 20, 2020 15.05 15.45 15.05 15.26 853,533 +0.12(+0.80%)
Feb 19, 2020 14.90 15.15 14.87 15.14 631,399 +0.20(+1.37%)
Feb 18, 2020 15.14 15.24 14.83 14.93 786,007 -0.12(-0.80%)
Feb 14, 2020 15.37 15.37 14.99 15.05 693,780 -0.36(-2.35%)
Feb 13, 2020 15.52 15.66 15.28 15.41 748,269 -0.20(-1.25%)
Feb 12, 2020 16.15 16.16 15.44 15.61 1,338,445 -0.43(-2.66%)
Feb 11, 2020 15.84 16.15 15.80 16.04 850,990 +0.32(+2.07%)
Feb 10, 2020 15.63 15.76 15.61 15.71 628,169 -0.02(-0.12%)
Feb 07, 2020 15.92 15.99 15.67 15.73 883,433 -0.26(-1.63%)
Feb 06, 2020 15.86 16.01 15.70 15.99 1,037,621 +0.26(+1.65%)
Feb 05, 2020 15.68 15.79 15.49 15.73 1,307,851 +0.35(+2.29%)
Feb 04, 2020 15.72 15.80 15.19 15.38 2,335,398 +0.34(+2.29%)
Feb 03, 2020 14.90 15.22 14.89 15.03 1,451,894 +0.20(+1.31%)
Jan 31, 2020 15.07 15.19 14.82 14.84 1,366,882 -0.42(-2.74%)
Jan 30, 2020 14.76 15.33 14.72 15.26 1,183,480 +0.33(+2.24%)
Jan 29, 2020 14.92 15.13 14.89 14.92 628,859 +0.06(+0.44%)
Jan 28, 2020 14.91 15.00 14.84 14.86 901,849 +0.06(+0.44%)
Jan 27, 2020 14.93 14.99 14.76 14.79 949,999 -0.48(-3.16%)
Jan 24, 2020 15.55 15.56 15.13 15.27 570,252 -0.25(-1.61%)
Jan 23, 2020 15.48 15.62 15.23 15.53 754,144 -0.04(-0.24%)
Jan 22, 2020 15.53 15.61 15.37 15.56 589,898 +0.12(+0.78%)
Jan 21, 2020 15.53 15.63 15.38 15.44 1,001,749 -0.19(-1.19%)
Jan 17, 2020 16.01 16.05 15.62 15.63 900,987 -0.33(-2.09%)
Jan 16, 2020 15.78 16.07 15.71 15.96 1,071,634 +0.36(+2.32%)
Jan 15, 2020 15.52 15.76 15.47 15.60 792,833 -0.05(-0.30%)
Jan 14, 2020 15.54 15.71 15.48 15.65 1,389,656 +0.10(+0.66%)
Jan 13, 2020 15.44 15.57 15.34 15.54 1,295,009 +0.17(+1.09%)
Jan 10, 2020 15.27 15.64 15.20 15.38 1,661,001 +0.07(+0.49%)
Jan 09, 2020 15.24 15.31 15.11 15.30 1,249,815 +0.16(+1.09%)
Jan 08, 2020 15.09 15.33 15.06 15.14 1,620,626 +0.03(+0.18%)
Jan 07, 2020 15.12 15.18 15.00 15.11 937,634 +0.11(+0.73%)
Jan 06, 2020 14.85 15.05 14.76 15.00 828,186 +0.00(+0.00%)
Jan 03, 2020 14.85 15.05 14.79 15.00 903,504 -0.24(-1.56%)
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.