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, 2010 21.27 21.36 20.83 20.83 1,307,577 -0.47(-2.21%)
Apr 29, 2010 20.35 21.46 20.32 21.30 2,208,734 +1.20(+5.97%)
Apr 28, 2010 20.49 20.49 19.91 20.10 2,087,185 -0.21(-1.02%)
Apr 27, 2010 21.71 21.71 20.22 20.31 3,773,068 -1.60(-7.32%)
Apr 26, 2010 21.68 22.02 21.43 21.91 1,806,439 +0.13(+0.62%)
Apr 23, 2010 21.56 21.84 21.48 21.78 561,561 +0.26(+1.20%)
Apr 22, 2010 21.02 21.57 20.96 21.52 783,578 +0.25(+1.19%)
Apr 21, 2010 21.22 21.33 21.04 21.27 748,333 +0.08(+0.40%)
Apr 20, 2010 20.84 21.20 20.65 21.18 830,232 +0.13(+0.64%)
Apr 19, 2010 21.22 21.51 20.88 21.05 858,246 -0.22(-1.03%)
Apr 16, 2010 21.56 21.72 21.02 21.27 1,205,231 -0.44(-2.04%)
Apr 15, 2010 21.49 21.78 21.45 21.71 741,397 +0.11(+0.52%)
Apr 14, 2010 21.33 21.60 21.29 21.60 663,429 +0.28(+1.32%)
Apr 13, 2010 20.95 21.32 20.83 21.32 830,622 +0.30(+1.44%)
Apr 12, 2010 21.13 21.29 20.95 21.01 920,557 -0.15(-0.69%)
Apr 09, 2010 20.96 21.16 20.93 21.16 846,710 +0.17(+0.83%)
Apr 08, 2010 20.66 21.05 20.58 20.99 1,143,940 +0.22(+1.08%)
Apr 07, 2010 20.86 20.93 20.56 20.76 1,391,061 -0.19(-0.91%)
Apr 06, 2010 20.61 21.01 20.54 20.95 1,588,997 +0.19(+0.89%)
Apr 05, 2010 20.85 20.85 20.63 20.77 1,061,208 +0.07(+0.33%)
Apr 01, 2010 20.76 20.70 20.70 20.70 1,623,402 +0.48(+2.36%)
Mar 31, 2010 20.13 20.47 19.92 20.22 1,163,713 +0.08(+0.42%)
Mar 30, 2010 20.19 20.26 20.04 20.14 655,185 -0.03(-0.14%)
Mar 29, 2010 20.15 20.28 20.04 20.17 702,866 +0.06(+0.31%)
Mar 26, 2010 20.36 20.48 19.87 20.10 1,186,484 -0.25(-1.23%)
Mar 25, 2010 19.98 20.54 19.94 20.36 2,138,436 +0.45(+2.27%)
Mar 24, 2010 20.14 20.14 19.88 19.90 944,818 -0.33(-1.65%)
Mar 23, 2010 19.83 20.39 19.76 20.24 1,944,961 +0.46(+2.34%)
Mar 22, 2010 19.60 19.88 19.31 19.78 2,055,386 +0.64(+3.32%)
Mar 19, 2010 19.54 19.57 18.97 19.14 833,977 -0.39(-1.97%)
Mar 18, 2010 19.62 19.62 19.24 19.52 865,048 -0.07(-0.34%)
Mar 17, 2010 19.36 19.66 19.36 19.59 912,307 +0.26(+1.33%)
Mar 16, 2010 19.18 19.35 19.09 19.33 696,315 +0.17(+0.87%)
Mar 15, 2010 19.13 19.22 19.10 19.17 794,760 -0.03(-0.17%)
Mar 12, 2010 19.24 19.26 19.09 19.20 662,885 +0.16(+0.82%)
Mar 11, 2010 19.07 19.12 18.83 19.04 1,250,553 -0.11(-0.58%)
Mar 10, 2010 19.22 19.28 19.02 19.16 961,507 -0.03(-0.15%)
Mar 09, 2010 19.18 19.26 19.00 19.18 806,486 -0.12(-0.61%)
Mar 08, 2010 19.25 19.41 19.11 19.30 673,417 +0.01(+0.06%)
Mar 05, 2010 19.35 19.42 19.23 19.29 854,558 +0.11(+0.55%)
Mar 04, 2010 19.17 19.27 18.62 19.18 884,028 +0.10(+0.53%)
Mar 03, 2010 19.18 19.46 19.02 19.08 1,524,950 -0.10(-0.52%)
Mar 02, 2010 18.66 19.21 18.64 19.18 1,513,315 +0.58(+3.12%)
Mar 01, 2010 18.43 18.67 18.43 18.60 971,927 +0.25(+1.37%)
Feb 26, 2010 18.37 18.42 18.20 18.35 856,899 +0.06(+0.30%)
Feb 25, 2010 18.17 18.35 18.05 18.30 682,943 -0.19(-1.03%)
Feb 24, 2010 18.39 18.74 18.34 18.49 712,173 +0.22(+1.19%)
Feb 23, 2010 18.75 18.75 18.22 18.27 951,811 -0.51(-2.71%)
Feb 22, 2010 18.26 18.88 18.18 18.78 1,687,226 +0.64(+3.54%)
Feb 19, 2010 17.97 18.24 17.96 18.13 813,825 +0.08(+0.43%)
Feb 18, 2010 18.11 18.11 17.85 18.06 1,015,641 -0.04(-0.22%)
Feb 17, 2010 17.87 18.10 17.83 18.10 951,300 +0.26(+1.44%)
Feb 16, 2010 17.34 17.86 17.26 17.84 1,257,562 +0.68(+3.94%)
Feb 12, 2010 17.06 17.16 17.16 17.16 1,054,554 -0.12(-0.68%)
Feb 11, 2010 16.96 17.32 16.90 17.28 841,851 +0.24(+1.41%)
Feb 10, 2010 16.78 17.26 16.78 17.04 835,217 +0.17(+0.99%)
Feb 09, 2010 16.94 16.95 16.57 16.87 1,397,488 +0.18(+1.10%)
Feb 08, 2010 17.40 17.42 16.68 16.69 1,565,321 -0.71(-4.07%)
Feb 05, 2010 17.27 17.43 16.72 17.40 2,149,932 +0.16(+0.94%)
Feb 04, 2010 17.92 18.07 17.24 17.24 1,128,941 -0.84(-4.63%)
Feb 03, 2010 17.89 18.10 17.80 18.07 1,402,951 +0.01(+0.06%)
Feb 02, 2010 17.86 18.16 17.83 18.06 1,053,916 +0.43(+2.44%)
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.