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, 2013 39.76 40.28 39.43 39.44 1,358,409 -0.43(-1.09%)
Oct 30, 2013 39.70 40.30 39.70 39.88 1,623,495 +0.27(+0.68%)
Oct 29, 2013 38.42 39.62 38.09 39.61 1,378,761 +1.19(+3.09%)
Oct 28, 2013 38.38 38.55 37.98 38.42 2,094,756 -0.02(-0.05%)
Oct 25, 2013 38.00 38.44 37.92 38.44 1,357,429 +0.50(+1.33%)
Oct 24, 2013 37.48 38.01 37.32 37.94 843,032 +0.53(+1.42%)
Oct 23, 2013 37.53 37.63 36.97 37.41 915,030 -0.45(-1.20%)
Oct 22, 2013 37.96 38.13 37.42 37.86 1,199,009 +0.15(+0.39%)
Oct 21, 2013 37.44 37.73 37.30 37.71 1,191,679 +0.35(+0.94%)
Oct 18, 2013 36.68 37.37 36.61 37.36 1,051,580 +0.73(+1.99%)
Oct 17, 2013 35.76 36.67 35.73 36.63 1,060,346 +0.45(+1.25%)
Oct 16, 2013 35.58 36.28 35.49 36.18 1,127,244 +0.95(+2.68%)
Oct 15, 2013 35.32 35.59 34.84 35.23 1,170,366 -0.19(-0.52%)
Oct 14, 2013 34.58 35.42 34.51 35.42 937,990 +0.50(+1.43%)
Oct 11, 2013 34.17 34.93 34.07 34.92 677,574 +0.66(+1.92%)
Oct 10, 2013 33.48 34.33 33.48 34.26 1,398,799 +1.23(+3.71%)
Oct 09, 2013 32.51 33.20 32.42 33.04 1,485,552 +0.70(+2.17%)
Oct 08, 2013 33.28 33.55 32.31 32.33 1,325,712 -1.03(-3.08%)
Oct 07, 2013 33.19 33.70 33.14 33.36 1,170,221 -0.28(-0.83%)
Oct 04, 2013 33.26 33.73 33.10 33.64 1,256,506 +0.46(+1.40%)
Oct 03, 2013 33.21 33.48 32.68 33.18 814,013 -0.13(-0.40%)
Oct 02, 2013 33.10 33.39 32.78 33.31 790,594 +0.05(+0.15%)
Oct 01, 2013 32.73 33.48 32.73 33.26 1,130,431 +0.56(+1.71%)
Sep 30, 2013 32.45 32.90 32.37 32.70 932,032 -0.25(-0.75%)
Sep 27, 2013 32.84 33.00 32.75 32.95 431,265 -0.25(-0.75%)
Sep 26, 2013 32.91 33.30 32.86 33.20 735,725 +0.39(+1.18%)
Sep 25, 2013 32.91 33.09 32.51 32.81 804,203 -0.01(-0.04%)
Sep 24, 2013 32.84 33.20 32.62 32.82 706,217 +0.04(+0.14%)
Sep 23, 2013 32.98 32.98 32.36 32.78 744,673 -0.37(-1.11%)
Sep 20, 2013 33.90 33.95 32.98 33.15 986,498 -0.61(-1.81%)
Sep 19, 2013 33.62 33.83 33.40 33.76 899,689 +0.22(+0.64%)
Sep 18, 2013 32.92 33.57 32.77 33.54 791,237 +0.53(+1.60%)
Sep 17, 2013 32.60 33.02 32.56 33.01 633,147 +0.36(+1.11%)
Sep 16, 2013 32.91 32.97 32.59 32.65 587,966 +0.30(+0.94%)
Sep 13, 2013 32.28 32.45 32.10 32.35 558,034 +0.08(+0.24%)
Sep 12, 2013 32.45 32.54 32.06 32.27 489,409 -0.16(-0.49%)
Sep 11, 2013 32.59 32.88 32.11 32.43 1,050,063 -0.42(-1.28%)
Sep 10, 2013 31.90 32.87 31.86 32.85 1,663,095 +1.19(+3.77%)
Sep 09, 2013 31.32 31.65 31.26 31.65 610,383 +0.44(+1.42%)
Sep 06, 2013 31.17 31.51 30.48 31.21 1,230,118 +0.29(+0.95%)
Sep 05, 2013 30.92 31.27 30.89 30.92 771,180 +0.01(+0.02%)
Sep 04, 2013 30.41 30.96 30.27 30.91 979,507 +0.54(+1.78%)
Sep 03, 2013 30.83 31.08 29.98 30.37 1,558,781 +0.12(+0.40%)
Aug 30, 2013 30.74 30.74 30.18 30.25 793,632 -0.42(-1.37%)
Aug 29, 2013 30.37 30.94 30.33 30.67 506,145 +0.26(+0.86%)
Aug 28, 2013 30.29 30.69 30.25 30.41 899,056 +0.14(+0.46%)
Aug 27, 2013 30.99 31.04 30.27 30.27 1,179,960 -1.19(-3.78%)
Aug 26, 2013 31.88 32.00 31.42 31.46 855,379 -0.41(-1.30%)
Aug 23, 2013 32.01 32.01 31.51 31.87 432,666 -0.03(-0.08%)
Aug 22, 2013 31.29 31.98 31.29 31.90 436,490 +0.76(+2.43%)
Aug 21, 2013 31.43 31.58 30.99 31.14 596,658 -0.48(-1.51%)
Aug 20, 2013 31.13 31.71 31.00 31.62 769,848 +0.49(+1.57%)
Aug 19, 2013 31.46 31.62 31.12 31.13 888,892 -0.41(-1.29%)
Aug 16, 2013 31.50 31.74 31.36 31.53 813,709 -0.03(-0.10%)
Aug 15, 2013 31.81 31.82 31.32 31.57 660,650 -0.67(-2.07%)
Aug 14, 2013 32.43 32.53 32.18 32.23 1,059,094 -0.22(-0.68%)
Aug 13, 2013 32.39 32.62 32.03 32.46 1,501,561 +0.15(+0.47%)
Aug 12, 2013 32.41 32.65 32.23 32.30 1,197,089 -0.29(-0.88%)
Aug 09, 2013 32.63 32.86 32.42 32.59 1,305,739 -0.06(-0.18%)
Aug 08, 2013 33.14 33.22 32.48 32.65 985,593 -0.17(-0.50%)
Aug 07, 2013 33.05 33.05 32.57 32.81 980,244 -0.44(-1.34%)
Aug 06, 2013 33.44 33.56 32.81 33.26 1,348,807 -0.29(-0.87%)
Aug 05, 2013 33.42 33.62 33.25 33.55 1,042,471 +0.06(+0.17%)
Aug 02, 2013 34.96 34.96 33.11 33.49 1,336,535 +0.01(+0.04%)
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.