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 (%)
Apr 30, 2009 12.66 12.70 12.28 12.43 2,747,505 +0.11(+0.86%)
Apr 29, 2009 12.43 12.48 12.09 12.33 3,462,336 +0.07(+0.59%)
Apr 28, 2009 12.17 12.43 11.99 12.25 3,180,532 -0.03(-0.23%)
Apr 27, 2009 12.38 12.61 12.22 12.28 2,999,856 -0.28(-2.21%)
Apr 24, 2009 12.49 12.72 12.11 12.56 2,938,678 +0.14(+1.12%)
Apr 23, 2009 11.91 12.50 11.68 12.42 3,412,116 +0.29(+2.38%)
Apr 22, 2009 11.64 12.49 11.54 12.13 3,772,705 +0.22(+1.86%)
Apr 21, 2009 10.69 11.91 10.54 11.91 3,466,634 +1.08(+9.93%)
Apr 20, 2009 11.37 11.49 10.82 10.83 2,353,989 -0.89(-7.62%)
Apr 17, 2009 11.39 11.84 11.22 11.73 2,884,456 +0.34(+2.97%)
Apr 16, 2009 11.48 11.55 10.99 11.39 2,471,190 -0.01(-0.10%)
Apr 15, 2009 11.67 11.67 11.08 11.40 3,920,285 -0.44(-3.70%)
Apr 14, 2009 11.95 12.14 11.61 11.84 3,969,689 -0.25(-2.07%)
Apr 13, 2009 11.44 12.19 11.30 12.09 4,403,993 +0.53(+4.56%)
Apr 09, 2009 10.25 11.57 10.25 11.56 3,178,854 +1.36(+13.32%)
Apr 08, 2009 9.929 10.27 9.602 10.20 3,136,140 -0.05(-0.49%)
Apr 07, 2009 10.80 10.91 10.25 10.25 1,799,484 -0.74(-6.71%)
Apr 06, 2009 10.81 11.19 10.66 10.99 2,021,988 -0.02(-0.15%)
Apr 03, 2009 10.57 11.02 10.45 11.01 2,795,505 +0.40(+3.77%)
Apr 02, 2009 10.36 10.69 10.24 10.61 2,560,142 +0.63(+6.28%)
Apr 01, 2009 9.607 10.07 9.518 9.979 2,592,101 -0.04(-0.44%)
Mar 31, 2009 9.557 10.15 9.380 10.02 2,596,655 +0.60(+6.42%)
Mar 30, 2009 10.08 10.10 9.380 9.419 3,562,765 -1.40(-12.92%)
Mar 26, 2009 10.75 10.87 10.48 10.82 3,195,896 +0.22(+2.09%)
Mar 25, 2009 10.08 10.89 9.951 10.59 3,424,019 +0.68(+6.82%)
Mar 24, 2009 10.37 10.55 9.907 9.918 3,293,488 -0.68(-6.44%)
Mar 23, 2009 9.718 10.60 9.707 10.60 4,504,206 +1.45(+15.82%)
Mar 20, 2009 9.341 9.535 8.958 9.152 2,369,945 -0.18(-1.90%)
Mar 19, 2009 9.274 9.613 9.197 9.330 4,026,536 +0.33(+3.64%)
Mar 18, 2009 8.354 9.030 8.270 9.003 4,072,852 +0.49(+5.80%)
Mar 17, 2009 7.865 8.514 7.793 8.509 2,092,233 +0.49(+6.09%)
Mar 16, 2009 8.570 8.581 7.982 8.021 2,900,380 -0.28(-3.34%)
Mar 13, 2009 8.326 8.398 7.982 8.298 0 -0.03(-0.33%)
Mar 12, 2009 7.854 8.381 7.638 8.326 2,860,286 +0.47(+5.93%)
Mar 11, 2009 7.566 7.965 7.388 7.860 2,155,147 +0.33(+4.42%)
Mar 10, 2009 6.850 7.538 6.739 7.527 2,273,131 +0.95(+14.42%)
Mar 09, 2009 6.401 6.839 6.323 6.579 3,013,622 +0.01(+0.17%)
Mar 06, 2009 6.978 7.094 6.340 6.568 0 -0.43(-6.11%)
Mar 05, 2009 7.499 7.810 6.895 6.995 2,173,439 -0.48(-6.45%)
Mar 04, 2009 7.194 7.699 7.100 7.477 2,419,874 +0.32(+4.50%)
Mar 02, 2009 7.610 7.743 7.139 7.155 1,781,548 -0.68(-8.64%)
Feb 27, 2009 7.954 8.448 7.771 7.832 0 -0.13(-1.67%)
Feb 26, 2009 8.448 8.492 7.921 7.965 1,999,254 -0.37(-4.39%)
Feb 25, 2009 8.232 8.625 8.037 8.331 1,697,861 -0.03(-0.40%)
Feb 24, 2009 7.760 8.376 7.571 8.365 1,851,194 +0.77(+10.07%)
Feb 23, 2009 8.137 8.287 7.594 7.599 2,989,585 -0.40(-5.06%)
Feb 20, 2009 7.488 8.182 7.477 8.004 2,458,994 +0.24(+3.15%)
Feb 19, 2009 8.293 8.415 7.721 7.760 1,973,076 -0.46(-5.60%)
Feb 18, 2009 8.198 8.392 8.010 8.220 1,818,600 +0.09(+1.09%)
Feb 17, 2009 9.008 9.147 8.126 8.132 2,228,309 -0.77(-8.66%)
Feb 13, 2009 9.152 9.324 8.770 8.903 2,554,676 +0.01(+0.06%)
Feb 12, 2009 8.553 8.969 8.398 8.897 2,357,070 -0.11(-1.17%)
Feb 11, 2009 8.692 9.147 8.642 9.003 1,864,357 +0.40(+4.64%)
Feb 10, 2009 9.097 9.269 8.498 8.603 2,990,281 -0.64(-6.90%)
Feb 09, 2009 9.119 9.324 8.947 9.241 1,724,251 +0.12(+1.34%)
Feb 06, 2009 9.086 9.197 8.759 9.119 3,066,832 +0.05(+0.55%)
Feb 05, 2009 8.514 9.313 8.359 9.069 3,078,221 +0.54(+6.31%)
Feb 04, 2009 8.415 8.781 8.320 8.531 1,990,000 +0.17(+1.99%)
Feb 03, 2009 8.159 8.481 7.938 8.365 2,375,994 +0.25(+3.08%)
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.