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 (%)
Aug 31, 2016 13.58 13.80 13.46 13.50 2,962,932 -0.03(-0.21%)
Aug 30, 2016 13.49 13.74 13.43 13.53 878,451 +0.09(+0.70%)
Aug 29, 2016 13.51 13.58 13.39 13.43 927,985 -0.03(-0.22%)
Aug 26, 2016 13.53 13.73 13.33 13.46 958,784 -0.04(-0.32%)
Aug 25, 2016 13.45 13.58 13.36 13.50 2,169,920 -0.01(-0.05%)
Aug 24, 2016 13.65 13.69 13.45 13.51 537,370 -0.15(-1.06%)
Aug 23, 2016 13.51 13.77 13.51 13.66 943,877 +0.25(+1.84%)
Aug 22, 2016 13.58 13.60 13.26 13.41 918,705 -0.21(-1.55%)
Aug 19, 2016 13.58 13.82 13.52 13.62 1,592,821 -0.04(-0.32%)
Aug 18, 2016 13.48 13.66 13.45 13.66 878,911 +0.17(+1.29%)
Aug 17, 2016 13.58 13.60 13.38 13.49 1,131,612 -0.09(-0.69%)
Aug 16, 2016 13.88 13.98 13.57 13.58 1,610,529 -0.37(-2.65%)
Aug 15, 2016 13.79 13.97 13.73 13.95 1,512,677 +0.20(+1.48%)
Aug 12, 2016 13.90 13.97 13.69 13.75 1,772,099 -0.19(-1.35%)
Aug 11, 2016 13.90 14.01 13.83 13.94 999,125 +0.11(+0.79%)
Aug 10, 2016 13.86 14.00 13.75 13.83 1,298,672 -0.01(-0.05%)
Aug 09, 2016 13.99 14.05 13.74 13.84 1,355,424 -0.14(-0.99%)
Aug 08, 2016 14.14 14.33 13.93 13.98 2,095,081 -0.16(-1.13%)
Aug 05, 2016 13.65 14.26 13.63 14.14 2,270,424 +0.65(+4.84%)
Aug 04, 2016 13.55 13.55 13.13 13.48 2,322,165 -0.04(-0.32%)
Aug 03, 2016 13.04 13.53 12.93 13.53 2,035,630 +0.46(+3.56%)
Aug 02, 2016 13.26 13.40 12.88 13.06 1,893,727 -0.27(-2.01%)
Aug 01, 2016 13.24 13.50 13.02 13.33 1,410,093 +0.08(+0.60%)
Jul 29, 2016 13.03 13.26 12.81 13.25 1,593,495 +0.19(+1.44%)
Jul 28, 2016 13.37 13.41 12.84 13.06 1,525,033 -0.38(-2.86%)
Jul 27, 2016 13.32 13.54 12.94 13.45 1,949,271 +0.12(+0.93%)
Jul 26, 2016 13.95 13.99 13.16 13.32 3,105,436 -0.21(-1.55%)
Jul 25, 2016 13.53 13.71 13.36 13.53 1,828,919 +0.01(+0.11%)
Jul 22, 2016 13.53 13.63 13.34 13.52 1,386,236 -0.05(-0.37%)
Jul 21, 2016 13.45 13.74 13.44 13.57 1,189,890 +0.12(+0.92%)
Jul 20, 2016 13.16 13.53 12.95 13.45 1,351,340 +0.39(+3.00%)
Jul 19, 2016 13.19 13.34 13.03 13.05 1,185,343 -0.25(-1.91%)
Jul 18, 2016 13.34 13.45 13.18 13.31 1,162,833 +0.01(+0.11%)
Jul 15, 2016 13.29 13.30 12.96 13.29 1,387,211 +0.15(+1.10%)
Jul 14, 2016 13.10 13.48 13.11 13.15 2,085,589 +0.05(+0.39%)
Jul 13, 2016 13.08 13.18 12.79 13.10 2,217,175 +0.04(+0.28%)
Jul 12, 2016 12.71 13.17 12.63 13.06 3,240,832 +0.69(+5.57%)
Jul 11, 2016 12.11 12.42 12.05 12.37 1,785,527 +0.33(+2.71%)
Jul 08, 2016 11.79 12.02 11.59 12.05 3,454,925 +0.46(+3.94%)
Jul 07, 2016 11.79 11.94 11.39 11.59 3,000,630 -0.19(-1.60%)
Jul 06, 2016 11.49 11.83 11.28 11.78 3,616,134 +0.13(+1.09%)
Jul 05, 2016 11.80 11.93 11.46 11.65 2,686,598 -0.35(-2.88%)
Jul 01, 2016 12.05 12.00 12.00 12.00 2,100,360 -0.16(-1.28%)
Jun 30, 2016 11.85 12.18 11.66 12.15 2,785,746 +0.28(+2.32%)
Jun 29, 2016 11.64 11.91 11.44 11.88 2,751,050 +0.44(+3.82%)
Jun 28, 2016 11.78 11.88 11.29 11.44 3,213,006 -0.10(-0.86%)
Jun 27, 2016 12.07 12.12 11.29 11.54 4,277,080 -0.73(-5.98%)
Jun 24, 2016 12.62 12.84 12.07 12.27 12,415,498 -1.15(-8.57%)
Jun 23, 2016 13.24 13.43 13.09 13.42 3,983,391 +0.52(+4.05%)
Jun 22, 2016 12.86 13.05 12.84 12.90 2,846,851 +0.07(+0.55%)
Jun 21, 2016 13.35 13.40 12.79 12.83 2,684,065 -0.42(-3.20%)
Jun 20, 2016 13.48 13.53 13.20 13.25 4,115,330 +0.21(+1.62%)
Jun 17, 2016 13.05 13.23 12.95 13.04 3,509,484 +0.06(+0.43%)
Jun 16, 2016 13.17 13.17 12.89 12.98 2,504,889 -0.35(-2.65%)
Jun 15, 2016 13.42 13.65 13.31 13.34 1,580,376 +0.00(+0.00%)
Jun 14, 2016 13.34 13.57 13.10 13.34 1,568,757 -0.04(-0.26%)
Jun 13, 2016 13.52 13.76 13.29 13.37 2,057,022 -0.26(-1.92%)
Jun 10, 2016 13.92 14.01 13.60 13.63 1,703,084 -0.60(-4.21%)
Jun 09, 2016 14.66 14.66 14.17 14.23 1,696,611 -0.59(-4.00%)
Jun 08, 2016 15.22 15.38 14.78 14.83 1,623,319 -0.40(-2.60%)
Jun 07, 2016 15.46 15.51 15.15 15.22 1,032,274 -0.20(-1.33%)
Jun 06, 2016 15.19 15.84 15.18 15.43 1,884,485 +0.25(+1.63%)
Jun 03, 2016 14.76 15.35 14.35 15.18 3,448,607 +0.27(+1.80%)
Jun 02, 2016 14.75 14.91 14.51 14.91 1,658,033 +0.03(+0.19%)
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.