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, 2009 15.83 15.94 15.50 15.78 1,352,738 -0.10(-0.63%)
Sep 29, 2009 15.65 16.02 15.62 15.88 1,118,316 +0.23(+1.49%)
Sep 28, 2009 15.24 15.66 15.17 15.65 952,830 +0.53(+3.49%)
Sep 25, 2009 15.28 15.34 15.01 15.12 1,433,280 -0.15(-0.98%)
Sep 24, 2009 15.88 15.93 15.19 15.27 2,311,785 -0.57(-3.57%)
Sep 23, 2009 15.96 16.24 15.83 15.84 1,370,944 -0.02(-0.14%)
Sep 22, 2009 15.68 15.94 15.56 15.86 1,203,113 +0.28(+1.78%)
Sep 21, 2009 15.55 15.72 15.41 15.58 981,268 -0.16(-1.02%)
Sep 18, 2009 15.35 15.84 15.29 15.74 2,648,140 +0.54(+3.54%)
Sep 17, 2009 15.36 15.51 15.15 15.20 2,038,878 +0.51(+3.47%)
Sep 16, 2009 14.60 15.41 14.55 14.69 3,518,034 +0.37(+2.59%)
Sep 15, 2009 14.44 14.49 14.22 14.32 3,919,281 -0.10(-0.69%)
Sep 14, 2009 14.34 14.45 14.28 14.42 2,397,938 -0.07(-0.50%)
Sep 11, 2009 14.52 14.63 14.26 14.49 3,170,471 +0.03(+0.19%)
Sep 10, 2009 14.62 14.62 14.33 14.47 2,077,134 -0.21(-1.40%)
Sep 09, 2009 14.79 14.87 14.54 14.67 1,796,548 -0.13(-0.86%)
Sep 08, 2009 14.73 14.82 14.61 14.80 1,236,341 +0.14(+0.95%)
Sep 04, 2009 14.59 14.70 14.41 14.66 1,254,225 +0.09(+0.61%)
Sep 03, 2009 14.44 14.58 14.28 14.57 1,430,007 +0.17(+1.19%)
Sep 02, 2009 14.26 14.59 14.09 14.40 1,473,986 +0.12(+0.82%)
Sep 01, 2009 14.57 14.80 14.23 14.28 1,706,762 -0.43(-2.94%)
Aug 31, 2009 14.59 14.74 14.38 14.72 1,216,571 -0.06(-0.41%)
Aug 28, 2009 14.89 14.97 14.70 14.78 915,114 +0.04(+0.30%)
Aug 27, 2009 14.91 14.94 14.36 14.73 1,146,088 -0.08(-0.56%)
Aug 26, 2009 15.08 15.11 14.76 14.82 1,119,225 -0.26(-1.73%)
Aug 25, 2009 15.41 15.43 15.00 15.08 1,228,482 -0.25(-1.63%)
Aug 24, 2009 15.41 15.61 15.30 15.33 1,484,239 -0.07(-0.47%)
Aug 21, 2009 15.25 15.42 15.11 15.40 1,032,583 +0.31(+2.06%)
Aug 20, 2009 14.79 15.09 14.70 15.09 656,166 +0.25(+1.68%)
Aug 19, 2009 14.53 14.88 14.43 14.84 1,170,670 +0.01(+0.07%)
Aug 18, 2009 14.48 14.90 14.37 14.83 1,461,934 +0.31(+2.14%)
Aug 17, 2009 14.62 14.78 14.33 14.52 944,027 -0.45(-3.04%)
Aug 14, 2009 15.35 15.35 14.84 14.97 1,119,270 -0.42(-2.70%)
Aug 13, 2009 15.42 15.57 15.18 15.39 674,719 +0.08(+0.51%)
Aug 12, 2009 14.93 15.50 14.91 15.31 1,028,413 +0.34(+2.26%)
Aug 11, 2009 15.20 15.28 14.97 14.97 1,256,531 -0.26(-1.68%)
Aug 10, 2009 15.56 15.65 15.12 15.23 926,021 -0.42(-2.66%)
Aug 07, 2009 15.46 15.71 15.30 15.64 1,774,723 +0.39(+2.55%)
Aug 06, 2009 15.84 15.88 15.23 15.25 1,570,336 -0.44(-2.79%)
Aug 05, 2009 15.79 15.96 15.50 15.69 1,176,329 -0.08(-0.53%)
Aug 04, 2009 15.37 15.91 15.30 15.78 915,624 +0.28(+1.83%)
Aug 03, 2009 15.38 15.81 15.12 15.49 1,663,837 -0.24(-1.55%)
Jul 31, 2009 15.56 15.85 15.49 15.74 988,499 +0.08(+0.50%)
Jul 30, 2009 15.21 15.81 15.21 15.66 1,934,472 +0.57(+3.79%)
Jul 29, 2009 15.24 15.29 14.88 15.09 2,086,804 +0.15(+1.00%)
Jul 28, 2009 15.52 15.74 14.30 14.94 2,848,445 +0.07(+0.49%)
Jul 27, 2009 14.65 14.94 14.43 14.87 2,067,871 +0.23(+1.55%)
Jul 24, 2009 14.77 14.87 14.34 14.64 977,913 -0.23(-1.53%)
Jul 23, 2009 14.23 14.91 14.05 14.87 2,416,105 +0.68(+4.81%)
Jul 22, 2009 13.58 14.28 13.46 14.18 1,930,924 +0.46(+3.35%)
Jul 21, 2009 13.79 13.97 13.61 13.72 1,958,100 -0.04(-0.32%)
Jul 20, 2009 13.70 13.83 13.58 13.77 1,765,296 +0.12(+0.89%)
Jul 17, 2009 13.84 14.01 13.62 13.65 1,753,293 -0.22(-1.60%)
Jul 16, 2009 13.98 14.09 13.56 13.87 2,617,567 -0.57(-3.92%)
Jul 15, 2009 14.01 14.44 13.89 14.43 1,678,768 +0.57(+4.12%)
Jul 14, 2009 13.75 13.88 13.58 13.86 951,567 +0.12(+0.89%)
Jul 13, 2009 13.31 13.76 13.27 13.74 1,723,178 +0.44(+3.34%)
Jul 10, 2009 13.22 13.40 13.05 13.30 1,024,346 +0.00(+0.00%)
Jul 09, 2009 13.41 13.48 13.18 13.30 913,924 +0.16(+1.18%)
Jul 08, 2009 13.40 13.50 12.90 13.14 1,901,390 -0.28(-2.07%)
Jul 07, 2009 13.90 13.99 13.41 13.42 1,829,604 -0.54(-3.89%)
Jul 06, 2009 14.28 14.54 13.72 13.96 1,570,774 -0.36(-2.52%)
Jul 02, 2009 14.79 14.79 14.32 14.32 1,212,681 -0.61(-4.09%)
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.