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, 2017 14.87 14.96 14.75 14.92 778,989 +0.17(+1.14%)
Aug 30, 2017 14.69 14.82 14.55 14.75 668,881 +0.06(+0.44%)
Aug 29, 2017 14.52 14.70 14.47 14.69 1,339,319 -0.02(-0.11%)
Aug 28, 2017 14.81 14.96 14.66 14.70 614,680 -0.05(-0.33%)
Aug 25, 2017 14.67 14.85 14.66 14.75 504,161 +0.13(+0.88%)
Aug 24, 2017 14.74 14.78 14.61 14.62 460,976 -0.06(-0.44%)
Aug 23, 2017 14.63 14.85 14.60 14.69 824,797 -0.11(-0.76%)
Aug 22, 2017 14.45 14.82 14.44 14.80 1,058,389 +0.46(+3.24%)
Aug 21, 2017 14.44 14.50 14.30 14.34 748,992 -0.17(-1.16%)
Aug 18, 2017 14.38 14.62 14.24 14.50 696,756 +0.02(+0.11%)
Aug 17, 2017 14.71 14.84 14.45 14.49 1,080,672 -0.35(-2.38%)
Aug 16, 2017 15.14 15.27 14.81 14.84 649,841 -0.25(-1.65%)
Aug 15, 2017 15.12 15.25 14.93 15.09 839,149 +0.06(+0.43%)
Aug 14, 2017 15.11 15.23 14.99 15.03 602,819 +0.01(+0.05%)
Aug 11, 2017 14.91 15.11 14.73 15.02 1,100,718 -0.02(-0.16%)
Aug 10, 2017 15.35 15.51 14.96 15.04 1,470,153 -0.36(-2.34%)
Aug 09, 2017 15.63 15.64 15.23 15.40 1,495,125 -0.34(-2.19%)
Aug 08, 2017 15.99 16.04 15.73 15.75 1,088,770 -0.23(-1.45%)
Aug 07, 2017 15.70 16.11 15.68 15.98 895,091 +0.27(+1.74%)
Aug 04, 2017 15.79 15.67 15.71 877,760 -0.08(-0.51%)
Aug 03, 2017 15.55 15.88 15.42 15.79 1,520,451 +0.22(+1.39%)
Aug 02, 2017 16.55 16.76 15.37 15.57 3,493,958 -1.15(-6.90%)
Aug 01, 2017 16.79 16.98 16.31 16.73 2,819,606 +0.15(+0.92%)
Jul 31, 2017 16.27 16.66 16.16 16.57 1,775,829 +0.33(+2.02%)
Jul 28, 2017 16.24 16.28 16.05 16.24 1,163,274 +0.02(+0.10%)
Jul 27, 2017 16.95 16.96 16.14 16.23 1,567,263 -0.62(-3.66%)
Jul 26, 2017 16.93 16.97 16.79 16.85 956,685 -0.03(-0.19%)
Jul 25, 2017 16.74 16.96 16.73 16.88 1,081,878 +0.31(+1.89%)
Jul 24, 2017 16.40 16.57 16.33 16.56 670,319 +0.14(+0.88%)
Jul 21, 2017 16.77 16.81 16.37 16.42 1,220,058 -0.28(-1.68%)
Jul 20, 2017 16.96 16.60 16.70 1,342,316 +0.03(+0.19%)
Jul 19, 2017 16.64 16.68 16.44 16.67 1,706,863 +0.14(+0.87%)
Jul 18, 2017 16.50 16.59 16.41 16.52 988,764 +0.01(+0.05%)
Jul 17, 2017 16.24 16.52 16.18 16.52 1,229,760 +0.24(+1.48%)
Jul 14, 2017 16.07 16.34 16.07 16.28 1,576,553 +0.11(+0.69%)
Jul 13, 2017 16.13 16.32 16.09 16.16 1,011,646 +0.07(+0.45%)
Jul 12, 2017 15.90 16.18 15.78 16.09 1,265,786 +0.22(+1.36%)
Jul 11, 2017 15.88 15.95 15.72 15.88 1,237,448 +0.05(+0.30%)
Jul 10, 2017 15.60 15.93 15.55 15.83 1,885,660 +0.20(+1.28%)
Jul 07, 2017 15.23 15.64 15.05 15.63 1,972,626 +0.47(+3.12%)
Jul 06, 2017 15.12 15.37 15.04 15.15 1,625,733 -0.05(-0.36%)
Jul 05, 2017 15.01 15.23 14.84 15.21 1,133,564 +0.20(+1.36%)
Jul 03, 2017 14.98 15.21 14.94 15.01 976,921 +0.23(+1.54%)
Jun 30, 2017 14.94 14.97 14.64 14.78 2,012,886 -0.23(-1.56%)
Jun 29, 2017 15.37 15.45 14.90 15.01 1,144,710 -0.23(-1.54%)
Jun 28, 2017 15.22 15.32 15.02 15.25 1,178,590 +0.22(+1.46%)
Jun 27, 2017 14.97 15.12 14.92 15.03 1,080,661 +0.05(+0.37%)
Jun 26, 2017 15.11 15.19 14.85 14.97 1,400,393 -0.04(-0.26%)
Jun 23, 2017 15.38 15.42 14.97 15.01 2,414,411 -0.30(-1.94%)
Jun 22, 2017 14.79 15.58 14.74 15.31 4,170,058 +0.58(+3.93%)
Jun 21, 2017 14.79 14.89 14.70 14.73 891,470 -0.08(-0.53%)
Jun 20, 2017 14.83 15.00 14.74 14.81 1,184,472 -0.09(-0.63%)
Jun 19, 2017 14.77 14.92 14.60 14.90 1,132,897 +0.27(+1.82%)
Jun 16, 2017 14.57 14.84 14.48 14.64 3,199,813 -0.02(-0.16%)
Jun 15, 2017 14.69 14.91 14.60 14.66 1,463,730 -0.23(-1.58%)
Jun 14, 2017 14.75 14.93 14.44 14.90 2,269,913 +0.34(+2.31%)
Jun 13, 2017 14.61 14.74 14.44 14.56 1,516,715 -0.02(-0.16%)
Jun 12, 2017 14.29 15.08 14.25 14.58 3,591,025 +0.38(+2.70%)
Jun 09, 2017 13.93 14.96 13.88 14.20 5,588,978 +0.40(+2.89%)
Jun 08, 2017 13.33 13.83 13.33 13.80 2,266,653 +0.48(+3.58%)
Jun 07, 2017 13.47 13.48 13.17 13.32 1,069,643 -0.08(-0.58%)
Jun 06, 2017 13.41 13.46 13.29 13.40 1,141,471 -0.16(-1.21%)
Jun 05, 2017 13.33 13.67 13.24 13.56 1,442,622 +0.20(+1.52%)
Jun 02, 2017 13.52 13.59 13.24 13.36 1,226,941 -0.20(-1.50%)
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.