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 (%)
Jun 30, 2009 14.59 14.67 14.16 14.63 1,013,778 +0.07(+0.46%)
Jun 29, 2009 14.64 14.66 14.39 14.56 780,342 -0.07(-0.49%)
Jun 26, 2009 14.31 14.77 14.26 14.63 2,096,648 +0.27(+1.85%)
Jun 25, 2009 14.34 14.54 14.14 14.37 1,544,622 +0.16(+1.09%)
Jun 24, 2009 13.81 14.41 13.68 14.21 1,912,908 +0.52(+3.81%)
Jun 23, 2009 13.52 13.76 13.25 13.69 1,800,321 +0.23(+1.69%)
Jun 22, 2009 14.27 14.30 13.46 13.46 2,338,751 -0.95(-6.62%)
Jun 19, 2009 14.14 14.47 14.14 14.42 1,214,060 +0.34(+2.44%)
Jun 18, 2009 14.13 14.21 13.95 14.07 2,012,258 -0.01(-0.04%)
Jun 17, 2009 14.32 14.48 13.97 14.08 1,939,698 -0.27(-1.89%)
Jun 16, 2009 14.56 14.87 14.24 14.35 1,405,869 -0.22(-1.48%)
Jun 15, 2009 14.84 14.98 14.46 14.57 1,603,527 -0.43(-2.85%)
Jun 12, 2009 15.09 15.09 14.43 14.99 1,834,693 -0.15(-0.99%)
Jun 11, 2009 15.30 15.45 15.12 15.14 1,299,328 -0.12(-0.76%)
Jun 10, 2009 15.47 15.53 14.94 15.26 1,663,448 -0.08(-0.54%)
Jun 09, 2009 15.00 15.47 14.89 15.34 1,433,845 +0.40(+2.71%)
Jun 08, 2009 14.97 15.07 14.83 14.94 1,809,847 +0.08(+0.52%)
Jun 05, 2009 15.08 15.39 14.53 14.86 3,106,228 -0.10(-0.67%)
Jun 04, 2009 14.40 14.97 14.13 14.96 3,422,501 +0.64(+4.49%)
Jun 03, 2009 13.91 14.34 13.73 14.32 2,353,356 +0.34(+2.42%)
Jun 02, 2009 13.98 14.42 13.94 13.98 2,491,497 -0.04(-0.32%)
Jun 01, 2009 13.67 14.14 13.56 14.02 5,151,270 +0.49(+3.61%)
May 29, 2009 13.36 13.56 13.14 13.53 2,817,804 +0.22(+1.67%)
May 28, 2009 13.19 13.31 12.87 13.31 1,571,147 +0.41(+3.18%)
May 27, 2009 13.82 13.82 12.88 12.90 2,388,296 -0.93(-6.74%)
May 26, 2009 12.60 13.83 12.47 13.83 3,194,982 +1.15(+9.10%)
May 22, 2009 12.79 13.05 12.64 12.68 2,136,704 -0.06(-0.44%)
May 21, 2009 12.62 12.97 12.50 12.74 1,566,716 -0.04(-0.35%)
May 20, 2009 13.26 13.42 12.72 12.78 1,409,265 -0.33(-2.54%)
May 19, 2009 13.27 13.61 13.02 13.11 1,567,886 -0.19(-1.46%)
May 18, 2009 12.44 13.43 12.33 13.31 2,162,231 +1.05(+8.55%)
May 15, 2009 12.38 12.46 11.99 12.26 2,333,813 -0.17(-1.34%)
May 14, 2009 12.19 12.51 12.16 12.43 2,342,631 +0.27(+2.19%)
May 13, 2009 12.96 13.02 12.11 12.16 2,417,895 -1.05(-7.98%)
May 12, 2009 13.10 13.44 12.70 13.21 2,741,976 +0.20(+1.53%)
May 11, 2009 13.81 13.86 12.92 13.01 3,120,688 -1.03(-7.35%)
May 08, 2009 13.12 14.06 13.12 14.04 2,242,346 +1.04(+8.02%)
May 07, 2009 13.61 13.73 12.92 13.00 3,028,344 -0.39(-2.90%)
May 06, 2009 13.37 13.46 12.87 13.39 2,453,506 +0.18(+1.39%)
May 05, 2009 13.45 13.45 13.02 13.21 2,796,307 -0.35(-2.62%)
May 04, 2009 13.04 13.66 13.04 13.56 2,763,556 +0.81(+6.35%)
May 01, 2009 12.33 12.82 12.17 12.75 2,719,926 +0.32(+2.59%)
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%)
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.