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, 2015 31.71 31.79 31.25 31.46 974,948 +0.13(+0.40%)
Jun 29, 2015 32.01 32.01 31.31 31.33 1,328,303 -1.17(-3.60%)
Jun 26, 2015 32.36 32.54 32.10 32.50 1,390,450 +0.25(+0.76%)
Jun 25, 2015 32.72 32.74 32.18 32.26 531,422 -0.39(-1.20%)
Jun 24, 2015 32.80 32.88 32.53 32.65 745,213 -0.09(-0.28%)
Jun 23, 2015 33.09 33.35 32.70 32.74 1,027,641 -0.41(-1.22%)
Jun 22, 2015 33.36 33.36 32.94 33.15 544,991 +0.36(+1.10%)
Jun 19, 2015 32.70 32.89 32.57 32.79 1,213,859 +0.07(+0.22%)
Jun 18, 2015 32.92 33.04 32.57 32.72 1,359,262 -0.09(-0.26%)
Jun 17, 2015 33.18 33.40 32.74 32.80 1,543,137 -0.25(-0.74%)
Jun 16, 2015 32.36 33.14 32.31 33.05 881,137 +0.55(+1.70%)
Jun 15, 2015 32.22 32.49 31.96 32.50 592,906 +0.01(+0.04%)
Jun 12, 2015 32.80 32.80 32.36 32.48 491,829 -0.43(-1.31%)
Jun 11, 2015 32.79 33.04 32.59 32.92 866,241 +0.22(+0.67%)
Jun 10, 2015 32.68 33.02 32.64 32.70 1,279,813 +0.25(+0.76%)
Jun 09, 2015 31.91 32.52 31.85 32.45 1,867,339 +0.54(+1.69%)
Jun 08, 2015 31.89 32.19 31.72 31.91 678,638 +0.03(+0.08%)
Jun 05, 2015 31.67 32.01 31.25 31.89 546,101 +0.32(+1.01%)
Jun 04, 2015 32.19 32.35 31.48 31.57 779,593 -0.78(-2.43%)
Jun 03, 2015 31.95 32.57 31.85 32.35 671,192 +0.40(+1.25%)
Jun 02, 2015 31.77 32.12 31.67 31.95 472,234 +0.11(+0.35%)
Jun 01, 2015 31.91 32.15 31.71 31.84 659,640 +0.07(+0.21%)
May 29, 2015 31.96 32.07 31.65 31.77 628,168 -0.21(-0.64%)
May 28, 2015 32.04 32.19 31.81 31.98 656,305 -0.23(-0.72%)
May 27, 2015 32.06 32.34 31.96 32.21 733,821 +0.16(+0.50%)
May 26, 2015 32.63 32.82 31.97 32.05 1,180,580 -0.69(-2.11%)
May 22, 2015 32.68 32.74 32.74 32.74 724,383 -0.07(-0.20%)
May 21, 2015 32.45 32.89 32.33 32.81 1,013,653 +0.32(+0.98%)
May 20, 2015 32.26 32.60 32.07 32.49 611,917 +0.26(+0.80%)
May 19, 2015 32.44 32.58 32.07 32.23 866,095 -0.14(-0.43%)
May 18, 2015 32.06 32.45 31.93 32.37 727,908 +0.31(+0.98%)
May 15, 2015 31.85 32.11 31.73 32.06 968,806 +0.25(+0.79%)
May 14, 2015 31.67 31.83 31.44 31.81 789,778 +0.29(+0.91%)
May 13, 2015 31.09 31.63 31.02 31.52 1,174,760 +0.45(+1.43%)
May 12, 2015 31.05 31.16 30.52 31.07 1,133,571 -0.13(-0.40%)
May 11, 2015 31.46 31.71 31.17 31.20 847,001 -0.26(-0.82%)
May 08, 2015 31.67 31.73 31.39 31.46 706,439 +0.19(+0.62%)
May 07, 2015 31.25 31.59 30.92 31.27 1,113,101 +0.05(+0.17%)
May 06, 2015 31.92 32.08 31.01 31.21 1,811,072 -0.55(-1.74%)
May 05, 2015 32.30 32.63 31.69 31.77 1,413,577 -0.65(-1.99%)
May 04, 2015 32.62 32.96 32.28 32.41 1,431,131 -0.17(-0.53%)
May 01, 2015 33.13 33.15 32.47 32.58 1,432,186 -0.21(-0.65%)
Apr 30, 2015 33.12 33.32 32.71 32.80 1,071,903 -0.35(-1.04%)
Apr 29, 2015 33.48 33.64 33.00 33.14 1,511,412 -0.72(-2.14%)
Apr 28, 2015 32.59 34.04 32.31 33.87 2,328,991 +0.52(+1.56%)
Apr 27, 2015 33.58 34.07 33.24 33.35 1,451,348 -0.04(-0.12%)
Apr 24, 2015 33.51 33.72 33.20 33.39 917,256 -0.02(-0.06%)
Apr 23, 2015 33.08 33.53 32.90 33.41 767,283 +0.30(+0.90%)
Apr 22, 2015 32.98 33.17 32.68 33.11 402,294 +0.12(+0.36%)
Apr 21, 2015 32.97 33.06 32.71 32.99 846,533 +0.23(+0.69%)
Apr 20, 2015 32.40 32.76 32.33 32.76 716,338 +0.51(+1.59%)
Apr 17, 2015 32.58 32.58 32.05 32.25 868,617 -0.53(-1.62%)
Apr 16, 2015 33.40 33.49 32.55 32.78 1,223,189 -0.60(-1.79%)
Apr 15, 2015 32.30 33.63 32.30 33.38 3,521,730 +1.29(+4.02%)
Apr 14, 2015 31.87 32.36 30.86 32.09 3,606,401 +0.18(+0.56%)
Apr 13, 2015 31.87 32.34 31.85 31.91 1,428,206 +0.03(+0.10%)
Apr 10, 2015 32.69 32.73 31.64 31.88 2,251,913 -0.74(-2.28%)
Apr 09, 2015 33.15 33.18 32.32 32.62 2,026,332 -0.51(-1.53%)
Apr 08, 2015 32.90 33.23 32.81 33.13 1,216,190 +0.51(+1.57%)
Apr 07, 2015 32.79 33.04 32.62 32.62 915,455 -0.11(-0.32%)
Apr 06, 2015 32.63 32.95 31.99 32.72 1,681,972 -0.36(-1.08%)
Apr 02, 2015 32.76 33.08 33.08 33.08 921,419 +0.36(+1.11%)
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.