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 (%)
May 31, 2018 16.47 16.51 16.18 16.31 552,277 -0.18(-1.07%)
May 30, 2018 16.26 16.50 16.20 16.49 540,244 +0.42(+2.62%)
May 29, 2018 16.28 16.42 15.92 16.07 657,090 -0.37(-2.25%)
May 25, 2018 16.43 16.43 16.43 0 -0.04(-0.26%)
May 24, 2018 16.49 16.57 16.28 16.48 279,004 -0.02(-0.10%)
May 23, 2018 16.49 16.54 16.37 16.49 384,175 -0.14(-0.86%)
May 22, 2018 16.72 16.80 16.58 16.64 469,521 -0.05(-0.30%)
May 21, 2018 16.65 16.77 16.54 16.69 512,807 +0.15(+0.91%)
May 18, 2018 16.44 16.65 16.39 16.54 662,478 +0.14(+0.87%)
May 17, 2018 16.16 16.46 16.12 16.39 491,446 +0.24(+1.46%)
May 16, 2018 15.92 16.32 15.92 16.16 913,475 +0.23(+1.42%)
May 15, 2018 15.73 16.01 15.72 15.93 805,968 +0.13(+0.80%)
May 14, 2018 15.81 15.94 15.74 15.80 843,320 -0.05(-0.32%)
May 11, 2018 15.75 15.99 15.72 15.86 791,161 +0.02(+0.11%)
May 10, 2018 15.98 16.09 15.80 15.84 1,142,614 -0.04(-0.26%)
May 09, 2018 15.80 15.92 15.58 15.88 1,152,826 +0.19(+1.23%)
May 08, 2018 15.57 15.80 15.47 15.69 936,493 +0.04(+0.27%)
May 07, 2018 15.49 15.71 15.38 15.64 709,144 +0.25(+1.64%)
May 04, 2018 14.87 15.54 14.75 15.39 947,969 +0.37(+2.46%)
May 03, 2018 15.08 15.16 14.74 15.02 1,385,683 -0.08(-0.50%)
May 02, 2018 15.42 15.59 15.01 15.10 1,850,691 -0.46(-2.97%)
May 01, 2018 17.33 18.35 15.39 15.56 5,241,400 -1.45(-8.55%)
Apr 30, 2018 17.31 17.40 16.86 17.02 2,173,689 +0.02(+0.10%)
Apr 27, 2018 17.00 17.11 16.80 17.00 958,674 -0.02(-0.10%)
Apr 26, 2018 17.07 17.15 16.79 17.02 724,398 -0.02(-0.10%)
Apr 25, 2018 17.00 17.17 16.91 17.03 767,248 -0.05(-0.30%)
Apr 24, 2018 17.28 17.41 16.93 17.08 1,020,890 -0.03(-0.15%)
Apr 23, 2018 17.04 17.25 17.02 17.11 491,606 +0.04(+0.25%)
Apr 20, 2018 17.34 17.36 16.93 17.07 929,132 -0.24(-1.36%)
Apr 19, 2018 17.33 17.53 17.21 17.30 749,910 -0.12(-0.68%)
Apr 18, 2018 17.44 17.64 17.32 17.42 1,030,612 -0.01(-0.05%)
Apr 17, 2018 17.17 17.51 17.09 17.43 1,005,558 +0.53(+3.13%)
Apr 16, 2018 16.93 17.08 16.70 16.90 709,151 +0.14(+0.85%)
Apr 13, 2018 17.49 17.49 16.71 16.75 1,739,376 -0.59(-3.39%)
Apr 12, 2018 16.40 17.43 16.34 17.34 1,796,078 +1.12(+6.89%)
Apr 11, 2018 16.18 16.43 16.18 16.22 1,035,979 -0.13(-0.82%)
Apr 10, 2018 16.14 16.49 16.13 16.36 1,580,413 +0.40(+2.53%)
Apr 09, 2018 16.14 16.19 15.76 15.96 1,925,644 -0.06(-0.37%)
Apr 06, 2018 16.19 16.34 15.85 16.01 1,575,192 -0.43(-2.62%)
Apr 05, 2018 16.70 16.83 16.27 16.45 2,497,819 -0.43(-2.56%)
Apr 04, 2018 16.16 16.89 16.15 16.88 1,215,587 +0.40(+2.42%)
Apr 03, 2018 16.18 16.49 16.10 16.48 1,382,826 +0.33(+2.06%)
Apr 02, 2018 16.71 16.77 15.92 16.15 2,136,000 -0.62(-3.71%)
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%)
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.