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 (%)
Oct 31, 2003 12.06 12.39 11.52 12.30 4,520,016 -0.33(-2.59%)
Oct 30, 2003 13.01 13.01 12.63 12.63 974,781 -0.38(-2.90%)
Oct 29, 2003 12.84 13.04 12.77 13.01 1,231,322 +0.23(+1.78%)
Oct 28, 2003 13.07 13.28 12.66 12.78 1,667,964 -0.50(-3.76%)
Oct 27, 2003 13.25 13.45 13.21 13.28 585,554 +0.07(+0.50%)
Oct 24, 2003 13.23 13.24 13.06 13.21 699,131 -0.07(-0.54%)
Oct 23, 2003 13.40 13.43 13.23 13.28 708,686 -0.16(-1.20%)
Oct 22, 2003 13.63 13.63 13.33 13.45 696,607 -0.24(-1.78%)
Oct 21, 2003 13.75 13.83 13.63 13.69 508,033 -0.06(-0.40%)
Oct 20, 2003 13.62 13.75 13.52 13.75 656,945 +0.13(+0.98%)
Oct 17, 2003 13.98 13.98 13.60 13.61 666,140 -0.30(-2.15%)
Oct 16, 2003 14.12 14.13 13.83 13.91 556,168 -0.18(-1.26%)
Oct 15, 2003 14.24 14.24 14.12 14.09 626,478 -0.10(-0.70%)
Oct 14, 2003 13.94 14.24 13.89 14.19 586,996 +0.06(+0.43%)
Oct 13, 2003 13.64 14.16 13.72 14.13 596,731 +0.49(+3.58%)
Oct 10, 2003 13.76 13.81 13.63 13.64 282,320 -0.06(-0.45%)
Oct 09, 2003 13.66 13.83 13.66 13.70 285,926 +0.14(+1.02%)
Oct 08, 2003 13.70 13.70 13.56 13.56 369,396 -0.13(-0.97%)
Oct 07, 2003 13.69 13.72 13.55 13.70 556,168 -0.02(-0.12%)
Oct 06, 2003 13.34 13.71 13.33 13.71 415,729 +0.39(+2.91%)
Oct 03, 2003 13.47 13.48 13.25 13.32 782,601 +0.02(+0.17%)
Oct 02, 2003 13.31 13.42 13.15 13.30 459,176 +0.04(+0.29%)
Oct 01, 2003 13.07 13.28 13.02 13.26 628,100 +0.19(+1.44%)
Sep 30, 2003 13.31 13.41 13.06 13.07 508,934 -0.34(-2.56%)
Sep 29, 2003 13.22 13.42 13.04 13.42 467,109 +0.32(+2.41%)
Sep 26, 2003 13.50 13.50 13.09 13.10 477,926 -0.43(-3.16%)
Sep 25, 2003 13.65 13.72 13.51 13.53 487,661 -0.05(-0.37%)
Sep 24, 2003 13.71 13.77 13.56 13.58 334,782 -0.19(-1.41%)
Sep 23, 2003 13.78 13.89 13.64 13.77 371,379 -0.08(-0.60%)
Sep 22, 2003 13.97 14.07 13.78 13.86 399,503 -0.31(-2.15%)
Sep 19, 2003 13.99 14.16 13.92 14.16 601,058 +0.27(+1.92%)
Sep 18, 2003 13.74 13.93 13.74 13.89 879,953 +0.17(+1.25%)
Sep 17, 2003 14.04 14.16 13.62 13.72 1,378,251 -0.31(-2.21%)
Sep 16, 2003 14.41 14.42 13.95 14.03 1,413,046 -0.33(-2.28%)
Sep 15, 2003 14.38 14.39 14.27 14.36 243,199 +0.09(+0.66%)
Sep 12, 2003 14.17 14.37 14.01 14.27 369,757 +0.00(+0.00%)
Sep 11, 2003 13.97 14.27 13.97 14.27 331,177 +0.27(+1.94%)
Sep 10, 2003 14.29 14.30 13.99 13.99 468,190 -0.34(-2.40%)
Sep 09, 2003 14.39 14.51 14.27 14.34 502,985 -0.13(-0.92%)
Sep 08, 2003 14.28 14.47 14.28 14.47 225,532 +0.19(+1.36%)
Sep 05, 2003 14.37 14.48 14.24 14.28 288,810 -0.15(-1.04%)
Sep 04, 2003 14.51 14.51 14.28 14.43 391,571 -0.08(-0.57%)
Sep 03, 2003 14.65 14.71 14.46 14.51 390,489 -0.14(-0.98%)
Sep 02, 2003 14.34 14.67 14.31 14.65 375,346 +0.37(+2.60%)
Aug 29, 2003 14.13 14.32 14.04 14.28 159,008 +0.17(+1.18%)
Aug 28, 2003 14.08 14.18 13.91 14.12 331,898 +0.03(+0.24%)
Aug 27, 2003 14.05 14.12 13.95 14.08 188,934 -0.01(-0.04%)
Aug 26, 2003 14.10 14.16 13.82 14.09 397,520 -0.11(-0.74%)
Aug 25, 2003 14.26 14.31 14.06 14.19 444,574 -0.06(-0.39%)
Aug 22, 2003 14.56 14.65 14.24 14.25 305,577 -0.24(-1.68%)
Aug 21, 2003 14.48 14.54 14.31 14.49 563,199 +0.07(+0.50%)
Aug 20, 2003 14.37 14.50 14.23 14.42 403,109 +0.01(+0.04%)
Aug 19, 2003 14.56 14.56 14.37 14.42 484,236 -0.10(-0.69%)
Aug 18, 2003 14.53 14.53 14.34 14.52 397,160 +0.16(+1.12%)
Aug 15, 2003 14.38 14.53 14.28 14.36 108,890 +0.03(+0.19%)
Aug 14, 2003 14.20 14.37 14.12 14.33 219,582 +0.18(+1.29%)
Aug 13, 2003 14.53 14.53 14.09 14.14 554,365 -0.28(-1.92%)
Aug 12, 2003 14.12 14.43 14.09 14.42 215,616 +0.33(+2.36%)
Aug 11, 2003 14.12 14.20 13.99 14.09 520,292 -0.07(-0.47%)
Aug 08, 2003 14.02 14.18 13.98 14.16 393,013 +0.13(+0.95%)
Aug 07, 2003 13.94 14.02 13.84 14.02 508,934 +0.08(+0.56%)
Aug 06, 2003 13.82 14.06 13.82 13.94 513,802 +0.08(+0.56%)
Aug 05, 2003 14.14 14.24 13.87 13.87 996,956 -0.27(-1.92%)
Aug 04, 2003 14.11 14.20 13.78 14.14 777,193 +0.03(+0.24%)
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.