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, 2004 12.04 12.23 12.01 12.20 466,207 +0.11(+0.87%)
Sep 29, 2004 11.98 12.10 11.94 12.10 551,841 +0.12(+0.97%)
Sep 28, 2004 12.05 12.05 11.94 11.98 523,717 -0.06(-0.51%)
Sep 27, 2004 12.21 12.21 11.91 12.04 885,542 -0.22(-1.81%)
Sep 24, 2004 12.13 12.26 12.08 12.26 605,024 +0.13(+1.10%)
Sep 23, 2004 12.15 12.15 12.01 12.13 862,466 +0.03(+0.28%)
Sep 22, 2004 12.24 12.35 12.04 12.10 1,405,834 -0.19(-1.58%)
Sep 21, 2004 12.13 12.29 12.13 12.29 443,672 +0.21(+1.74%)
Sep 20, 2004 12.30 12.30 12.06 12.08 622,872 -0.23(-1.89%)
Sep 17, 2004 12.33 12.36 12.26 12.31 474,500 -0.01(-0.09%)
Sep 16, 2004 12.26 12.37 12.25 12.33 393,193 +0.09(+0.77%)
Sep 15, 2004 12.31 12.31 12.21 12.23 363,988 -0.01(-0.09%)
Sep 14, 2004 12.23 12.29 12.17 12.24 311,886 +0.01(+0.09%)
Sep 13, 2004 12.15 12.25 12.09 12.23 523,897 +0.13(+1.10%)
Sep 10, 2004 12.03 12.16 11.82 12.10 653,520 +0.07(+0.60%)
Sep 09, 2004 12.19 12.23 11.94 12.03 665,599 -0.14(-1.14%)
Sep 08, 2004 12.35 12.39 12.15 12.16 377,148 -0.17(-1.35%)
Sep 07, 2004 12.09 12.34 12.08 12.33 356,236 +0.36(+2.96%)
Sep 03, 2004 12.22 12.22 11.96 11.98 411,222 -0.21(-1.73%)
Sep 02, 2004 11.99 12.23 11.95 12.19 353,892 +0.20(+1.67%)
Sep 01, 2004 12.06 12.06 11.89 11.99 419,514 -0.07(-0.60%)
Aug 31, 2004 11.97 12.06 11.88 12.06 472,337 +0.11(+0.93%)
Aug 30, 2004 12.09 12.16 11.94 11.95 538,500 -0.17(-1.42%)
Aug 27, 2004 12.13 12.20 11.95 12.12 670,827 -0.01(-0.09%)
Aug 26, 2004 11.99 12.16 11.94 12.13 677,678 +0.16(+1.30%)
Aug 25, 2004 11.71 11.98 11.67 11.98 702,737 +0.27(+2.32%)
Aug 24, 2004 11.51 11.71 11.51 11.70 598,534 +0.22(+1.93%)
Aug 23, 2004 11.53 11.56 11.40 11.48 510,196 -0.05(-0.43%)
Aug 20, 2004 11.33 11.53 11.26 11.53 341,813 +0.22(+1.96%)
Aug 19, 2004 11.44 11.44 11.28 11.31 739,154 -0.13(-1.12%)
Aug 18, 2004 11.28 11.47 11.19 11.44 647,210 +0.16(+1.43%)
Aug 17, 2004 11.08 11.33 11.07 11.28 638,376 +0.22(+1.96%)
Aug 16, 2004 10.80 11.09 10.80 11.06 837,948 +0.30(+2.78%)
Aug 13, 2004 10.73 10.80 10.68 10.76 431,774 +0.03(+0.31%)
Aug 12, 2004 10.74 10.74 10.59 10.73 622,872 -0.01(-0.10%)
Aug 11, 2004 10.65 10.76 10.50 10.74 990,105 -0.02(-0.21%)
Aug 10, 2004 10.55 10.77 10.55 10.76 501,362 +0.22(+2.05%)
Aug 09, 2004 10.57 10.59 10.44 10.54 519,571 -0.02(-0.21%)
Aug 06, 2004 10.54 10.58 10.41 10.57 1,222,128 -0.03(-0.26%)
Aug 05, 2004 10.60 10.66 10.54 10.59 824,967 -0.01(-0.05%)
Aug 04, 2004 10.60 10.64 10.47 10.60 698,230 -0.03(-0.31%)
Aug 03, 2004 10.71 10.74 10.55 10.63 586,816 -0.14(-1.29%)
Aug 02, 2004 10.74 10.77 10.49 10.77 779,537 +0.00(+0.00%)
Jul 30, 2004 10.62 10.87 10.23 10.77 1,378,792 +0.16(+1.46%)
Jul 29, 2004 10.96 10.97 10.59 10.62 924,843 -0.37(-3.38%)
Jul 28, 2004 10.97 11.02 10.80 10.99 905,553 +0.06(+0.56%)
Jul 27, 2004 10.95 11.01 10.86 10.93 1,038,601 +0.00(+0.00%)
Jul 26, 2004 11.05 11.12 10.88 10.93 536,157 -0.09(-0.86%)
Jul 23, 2004 11.12 11.14 11.00 11.02 420,596 -0.16(-1.39%)
Jul 22, 2004 11.24 11.29 10.96 11.18 675,154 -0.09(-0.84%)
Jul 21, 2004 11.44 11.68 11.27 11.27 349,385 -0.17(-1.50%)
Jul 20, 2004 11.18 11.54 11.16 11.44 612,416 +0.26(+2.28%)
Jul 19, 2004 11.24 11.36 11.18 11.19 494,872 -0.09(-0.79%)
Jul 16, 2004 11.59 11.60 11.28 11.28 339,109 -0.26(-2.26%)
Jul 15, 2004 11.47 11.59 11.43 11.54 334,061 +0.06(+0.53%)
Jul 14, 2004 11.54 11.68 11.48 11.48 257,081 -0.11(-0.96%)
Jul 13, 2004 11.65 11.74 11.51 11.59 352,630 -0.11(-0.95%)
Jul 12, 2004 11.63 11.75 11.49 11.70 252,754 +0.02(+0.14%)
Jul 09, 2004 11.61 11.74 11.61 11.68 185,509 +0.07(+0.57%)
Jul 08, 2004 11.75 11.78 11.58 11.62 369,577 -0.24(-2.06%)
Jul 07, 2004 11.95 12.04 11.80 11.86 318,557 -0.12(-0.97%)
Jul 06, 2004 12.16 12.16 11.95 11.98 344,517 -0.22(-1.77%)
Jul 02, 2004 12.15 12.23 12.10 12.19 228,056 +0.04(+0.36%)
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.