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 (%)
Sep 30, 2020 14.21 14.51 14.21 14.33 915,999 +0.17(+1.23%)
Sep 29, 2020 14.34 14.38 14.02 14.16 719,609 -0.27(-1.87%)
Sep 28, 2020 13.92 14.50 13.92 14.43 882,962 +0.67(+4.84%)
Sep 25, 2020 13.47 13.76 13.44 13.76 858,811 +0.16(+1.21%)
Sep 24, 2020 13.53 13.95 13.45 13.60 801,258 +0.09(+0.64%)
Sep 23, 2020 14.17 14.27 13.50 13.51 1,664,276 -0.66(-4.63%)
Sep 22, 2020 14.26 14.42 14.12 14.17 720,880 -0.07(-0.47%)
Sep 21, 2020 14.63 14.83 14.13 14.23 1,063,292 -0.72(-4.84%)
Sep 18, 2020 15.00 15.18 14.85 14.96 1,718,140 -0.03(-0.19%)
Sep 17, 2020 14.96 15.16 14.91 14.99 694,661 -0.13(-0.83%)
Sep 16, 2020 14.87 15.26 14.80 15.11 786,675 +0.28(+1.89%)
Sep 15, 2020 14.81 14.94 14.75 14.83 740,195 +0.08(+0.52%)
Sep 14, 2020 14.72 14.84 14.54 14.75 1,183,812 +0.23(+1.59%)
Sep 11, 2020 14.72 14.83 14.48 14.52 1,076,130 -0.14(-0.92%)
Sep 10, 2020 15.13 15.15 14.66 14.66 802,582 -0.45(-3.00%)
Sep 09, 2020 15.06 15.30 14.94 15.11 981,244 +0.17(+1.16%)
Sep 08, 2020 15.15 15.15 14.58 14.94 1,049,480 -0.29(-1.90%)
Sep 04, 2020 15.50 15.58 15.18 15.23 913,425 -0.07(-0.44%)
Sep 03, 2020 15.51 15.74 15.17 15.29 870,822 -0.23(-1.49%)
Sep 02, 2020 15.10 15.56 15.07 15.53 901,667 +0.39(+2.55%)
Sep 01, 2020 15.11 15.19 14.98 15.14 774,286 -0.06(-0.38%)
Aug 31, 2020 15.15 15.42 15.09 15.20 877,234 +0.00(+0.00%)
Aug 28, 2020 15.26 15.26 14.97 15.20 588,742 +0.06(+0.38%)
Aug 27, 2020 15.08 15.43 15.08 15.14 823,556 +0.03(+0.19%)
Aug 26, 2020 15.21 15.28 15.06 15.11 524,245 -0.15(-1.01%)
Aug 25, 2020 15.37 15.46 15.23 15.27 690,878 +0.08(+0.51%)
Aug 24, 2020 14.83 15.25 14.79 15.19 667,071 +0.44(+3.01%)
Aug 21, 2020 14.76 15.00 14.62 14.74 566,875 -0.10(-0.65%)
Aug 20, 2020 15.00 15.14 14.84 14.84 585,887 -0.35(-2.29%)
Aug 19, 2020 15.10 15.45 15.10 15.19 855,010 +0.07(+0.45%)
Aug 18, 2020 15.00 15.19 14.94 15.12 580,709 +0.07(+0.45%)
Aug 17, 2020 14.98 15.13 14.87 15.05 447,127 +0.10(+0.65%)
Aug 14, 2020 14.74 15.11 14.74 14.96 501,275 +0.08(+0.52%)
Aug 13, 2020 14.95 15.13 14.80 14.88 530,490 -0.22(-1.47%)
Aug 12, 2020 15.26 15.49 14.94 15.10 694,334 +0.05(+0.32%)
Aug 11, 2020 15.25 15.48 15.00 15.05 809,030 +0.02(+0.13%)
Aug 10, 2020 14.92 15.16 14.83 15.03 886,895 +0.23(+1.56%)
Aug 07, 2020 14.27 14.81 14.27 14.80 576,617 +0.45(+3.16%)
Aug 06, 2020 14.45 14.45 14.17 14.35 737,706 -0.15(-1.06%)
Aug 05, 2020 14.07 14.53 13.98 14.50 797,461 +0.58(+4.16%)
Aug 04, 2020 13.89 14.02 13.77 13.92 910,943 -0.02(-0.14%)
Aug 03, 2020 14.03 14.13 13.90 13.94 901,723 -0.14(-0.96%)
Jul 31, 2020 14.02 14.17 13.93 14.08 1,046,284 +0.04(+0.27%)
Jul 30, 2020 14.13 14.15 13.86 14.04 709,356 -0.29(-2.02%)
Jul 29, 2020 14.23 14.75 14.02 14.33 1,192,772 +0.18(+1.30%)
Jul 28, 2020 14.33 14.60 13.72 14.15 1,748,516 -0.55(-3.74%)
Jul 27, 2020 14.24 14.78 14.20 14.70 957,275 +0.33(+2.28%)
Jul 24, 2020 14.69 14.86 14.31 14.37 659,005 -0.33(-2.23%)
Jul 23, 2020 14.21 14.77 14.21 14.70 1,035,377 +0.26(+1.80%)
Jul 22, 2020 14.79 14.88 14.39 14.44 625,712 -0.48(-3.23%)
Jul 21, 2020 14.52 15.00 14.49 14.92 942,302 +0.48(+3.34%)
Jul 20, 2020 14.57 14.64 14.41 14.44 639,917 -0.31(-2.09%)
Jul 17, 2020 15.04 15.11 14.72 14.74 621,075 -0.29(-1.93%)
Jul 16, 2020 14.87 15.15 14.83 15.03 516,273 +0.01(+0.06%)
Jul 15, 2020 14.72 15.15 14.54 15.02 1,090,488 +0.56(+3.87%)
Jul 14, 2020 14.57 14.72 14.37 14.46 1,053,889 -0.03(-0.20%)
Jul 13, 2020 15.05 15.06 13.93 14.49 1,394,416 -0.38(-2.53%)
Jul 10, 2020 14.35 14.91 14.35 14.87 865,650 +0.60(+4.19%)
Jul 09, 2020 14.91 15.06 14.22 14.27 1,460,926 -0.66(-4.45%)
Jul 08, 2020 14.78 15.08 14.71 14.94 737,253 +0.20(+1.35%)
Jul 07, 2020 14.64 14.95 14.56 14.74 1,186,154 -0.02(-0.13%)
Jul 06, 2020 15.06 15.09 14.64 14.76 736,395 +0.06(+0.39%)
Jul 02, 2020 14.92 15.53 14.57 14.70 1,449,258 +0.14(+0.98%)
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.