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, 2005 10.62 10.66 10.55 10.63 664,337 +0.04(+0.42%)
May 27, 2005 10.84 10.84 10.54 10.59 757,722 -0.21(-1.95%)
May 26, 2005 10.59 10.91 10.43 10.80 3,409,302 +1.04(+10.69%)
May 25, 2005 9.868 9.868 9.635 9.757 611,514 -0.07(-0.73%)
May 24, 2005 9.901 9.901 9.751 9.829 641,621 +0.01(+0.06%)
May 23, 2005 9.790 9.873 9.685 9.824 720,044 +0.14(+1.43%)
May 20, 2005 9.751 9.751 9.629 9.685 377,148 +0.02(+0.23%)
May 19, 2005 9.596 9.690 9.563 9.663 344,157 +0.06(+0.58%)
May 18, 2005 9.541 9.690 9.518 9.607 570,050 +0.12(+1.29%)
May 17, 2005 9.502 9.502 9.391 9.485 733,925 -0.01(-0.12%)
May 16, 2005 9.313 9.530 9.313 9.496 574,016 +0.18(+1.97%)
May 13, 2005 9.457 9.502 9.302 9.313 388,867 -0.17(-1.76%)
May 12, 2005 9.640 9.679 9.452 9.480 427,627 -0.17(-1.78%)
May 11, 2005 9.563 9.718 9.535 9.652 413,024 +0.09(+0.99%)
May 10, 2005 9.652 9.657 9.546 9.557 407,075 -0.18(-1.88%)
May 09, 2005 9.640 9.779 9.607 9.740 407,436 +0.08(+0.86%)
May 06, 2005 9.696 9.729 9.613 9.657 319,098 +0.01(+0.06%)
May 05, 2005 9.679 9.746 9.535 9.652 517,407 -0.07(-0.68%)
May 04, 2005 9.596 9.763 9.591 9.718 546,252 +0.16(+1.62%)
May 03, 2005 9.585 9.629 9.485 9.563 530,928 +0.00(+0.00%)
May 02, 2005 9.763 9.785 9.507 9.563 1,318,398 -0.09(-0.98%)
Apr 29, 2005 9.402 9.657 9.158 9.657 2,218,724 +0.29(+3.14%)
Apr 28, 2005 9.629 9.635 9.302 9.363 2,556,030 -0.40(-4.15%)
Apr 27, 2005 9.829 9.829 9.568 9.768 803,514 -0.06(-0.56%)
Apr 26, 2005 9.929 10.03 9.812 9.824 603,041 -0.22(-2.21%)
Apr 25, 2005 9.940 10.13 9.929 10.05 687,052 +0.12(+1.23%)
Apr 22, 2005 9.929 10.03 9.868 9.923 581,588 -0.09(-0.89%)
Apr 21, 2005 9.818 10.03 9.785 10.01 697,508 +0.22(+2.21%)
Apr 20, 2005 10.09 10.09 9.796 9.796 681,463 -0.29(-2.86%)
Apr 19, 2005 10.12 10.22 10.04 10.08 687,773 +0.01(+0.05%)
Apr 18, 2005 9.995 10.16 9.934 10.08 625,035 +0.09(+0.94%)
Apr 15, 2005 10.08 10.17 9.957 9.984 635,131 -0.10(-0.99%)
Apr 14, 2005 10.17 10.23 10.04 10.08 380,934 -0.10(-0.98%)
Apr 13, 2005 10.30 10.36 10.15 10.18 635,131 -0.12(-1.13%)
Apr 12, 2005 10.28 10.37 10.09 10.30 596,551 +0.02(+0.22%)
Apr 11, 2005 10.52 10.52 10.26 10.28 859,942 -0.24(-2.32%)
Apr 08, 2005 10.57 10.58 10.45 10.52 300,709 -0.09(-0.89%)
Apr 07, 2005 10.63 10.63 10.49 10.62 685,970 -0.02(-0.16%)
Apr 06, 2005 10.77 10.77 10.61 10.63 536,697 -0.12(-1.08%)
Apr 05, 2005 10.98 11.01 10.75 10.75 587,717 -0.26(-2.32%)
Apr 04, 2005 10.93 11.02 10.85 11.01 443,672 +0.05(+0.46%)
Apr 01, 2005 10.99 11.08 10.88 10.96 733,565 +0.01(+0.05%)
Mar 31, 2005 10.95 11.01 10.83 10.95 802,793 -0.06(-0.50%)
Mar 30, 2005 10.76 11.05 10.76 11.01 663,255 +0.27(+2.53%)
Mar 29, 2005 10.95 10.95 10.54 10.73 2,002,025 -0.26(-2.32%)
Mar 28, 2005 11.09 11.12 10.98 10.99 623,233 -0.02(-0.20%)
Mar 24, 2005 10.98 11.11 10.98 11.01 473,419 +0.07(+0.66%)
Mar 23, 2005 11.07 11.09 10.93 10.94 453,407 -0.13(-1.20%)
Mar 22, 2005 11.22 11.32 11.06 11.07 332,078 -0.17(-1.48%)
Mar 21, 2005 11.35 11.36 11.14 11.24 294,219 -0.14(-1.27%)
Mar 18, 2005 11.48 11.48 11.35 11.38 411,943 -0.09(-0.77%)
Mar 17, 2005 11.48 11.52 11.32 11.47 242,658 +0.10(+0.88%)
Mar 16, 2005 11.42 11.48 11.33 11.37 457,914 -0.13(-1.16%)
Mar 15, 2005 11.64 11.70 11.47 11.50 419,154 -0.07(-0.58%)
Mar 14, 2005 11.48 11.62 11.47 11.57 380,574 +0.14(+1.26%)
Mar 11, 2005 11.60 11.63 11.35 11.43 328,833 -0.16(-1.39%)
Mar 10, 2005 11.58 11.67 11.55 11.59 364,889 +0.03(+0.29%)
Mar 09, 2005 11.48 11.64 11.47 11.55 510,557 +0.07(+0.58%)
Mar 08, 2005 11.55 11.55 11.44 11.49 433,036 -0.09(-0.77%)
Mar 07, 2005 11.54 11.62 11.53 11.58 510,376 +0.00(+0.00%)
Mar 04, 2005 11.46 11.69 11.46 11.58 683,086 +0.14(+1.26%)
Mar 03, 2005 11.54 11.55 11.39 11.43 466,027 -0.08(-0.68%)
Mar 02, 2005 11.59 11.62 11.48 11.51 390,489 -0.11(-0.91%)
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.