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 (%)
Dec 31, 2014 32.50 32.54 32.54 32.54 1,370,959 +0.22(+0.67%)
Dec 30, 2014 32.49 32.77 32.25 32.33 867,163 -0.17(-0.52%)
Dec 29, 2014 32.44 32.74 32.38 32.50 990,162 +0.06(+0.18%)
Dec 26, 2014 32.48 32.63 32.32 32.44 781,935 +0.19(+0.59%)
Dec 24, 2014 32.43 32.25 32.25 32.25 446,882 -0.11(-0.34%)
Dec 23, 2014 32.22 32.56 32.01 32.36 1,067,938 +0.39(+1.23%)
Dec 22, 2014 31.98 32.35 31.91 31.97 1,647,950 -0.01(-0.04%)
Dec 19, 2014 31.06 32.16 31.03 31.98 3,739,180 +0.97(+3.14%)
Dec 18, 2014 30.11 31.02 29.99 31.01 1,820,522 +1.47(+4.98%)
Dec 17, 2014 28.78 29.56 28.62 29.54 1,113,614 +0.89(+3.12%)
Dec 16, 2014 28.74 29.28 28.34 28.64 1,168,148 -0.20(-0.68%)
Dec 15, 2014 28.98 29.18 28.75 28.84 1,256,324 +0.08(+0.27%)
Dec 12, 2014 29.56 29.68 28.73 28.76 1,102,303 -1.10(-3.70%)
Dec 11, 2014 30.24 30.54 29.77 29.86 1,036,373 -0.10(-0.35%)
Dec 10, 2014 30.68 30.79 29.90 29.97 877,931 -0.83(-2.69%)
Dec 09, 2014 30.54 30.82 30.42 30.80 771,704 -0.27(-0.88%)
Dec 08, 2014 31.31 31.63 30.91 31.07 755,370 -0.25(-0.81%)
Dec 05, 2014 31.29 31.61 31.24 31.33 606,118 +0.18(+0.59%)
Dec 04, 2014 31.28 31.37 30.87 31.14 737,919 -0.20(-0.65%)
Dec 03, 2014 30.71 31.39 30.63 31.35 1,010,756 +0.61(+1.98%)
Dec 02, 2014 30.87 31.16 30.54 30.74 1,196,649 -0.25(-0.80%)
Dec 01, 2014 31.19 31.20 30.32 30.99 1,519,533 -0.42(-1.33%)
Nov 28, 2014 32.18 32.18 31.35 31.41 688,113 -0.77(-2.40%)
Nov 26, 2014 32.45 32.18 32.18 32.18 659,530 -0.23(-0.71%)
Nov 25, 2014 32.55 32.55 31.95 32.40 736,532 -0.15(-0.46%)
Nov 24, 2014 32.37 32.71 32.29 32.56 756,604 +0.29(+0.91%)
Nov 21, 2014 32.35 32.68 32.20 32.26 713,294 +0.35(+1.08%)
Nov 20, 2014 31.78 32.07 31.57 31.91 781,891 -0.12(-0.39%)
Nov 19, 2014 31.58 32.05 31.29 32.04 1,920,724 +0.32(+1.01%)
Nov 18, 2014 31.37 31.90 31.32 31.72 1,073,195 +0.37(+1.19%)
Nov 17, 2014 31.43 31.47 30.97 31.35 740,071 -0.10(-0.33%)
Nov 14, 2014 31.51 31.63 31.35 31.45 669,228 -0.03(-0.10%)
Nov 13, 2014 31.27 31.63 31.18 31.48 877,973 +0.27(+0.88%)
Nov 12, 2014 31.11 31.64 31.11 31.21 1,264,063 -0.20(-0.62%)
Nov 11, 2014 31.46 31.58 31.17 31.41 963,099 -0.18(-0.56%)
Nov 10, 2014 31.78 32.05 31.42 31.58 1,322,879 -0.11(-0.35%)
Nov 07, 2014 31.39 32.00 31.16 31.69 1,446,322 +0.30(+0.96%)
Nov 06, 2014 31.65 31.81 31.10 31.39 1,050,240 -0.17(-0.54%)
Nov 05, 2014 31.18 31.69 31.13 31.56 1,721,763 +0.83(+2.70%)
Nov 04, 2014 30.61 30.88 30.37 30.73 1,125,967 +0.02(+0.06%)
Nov 03, 2014 31.31 31.41 30.62 30.71 1,678,462 -0.47(-1.51%)
Oct 31, 2014 31.26 31.76 30.95 31.18 1,676,127 +0.33(+1.08%)
Oct 30, 2014 31.07 31.38 30.60 30.85 1,301,298 -0.38(-1.21%)
Oct 29, 2014 30.11 31.46 30.11 31.23 3,323,884 +0.91(+2.99%)
Oct 28, 2014 31.13 31.35 29.84 30.32 2,576,089 -0.53(-1.72%)
Oct 27, 2014 30.71 30.93 30.93 30.85 1,933,465 -0.08(-0.25%)
Oct 24, 2014 30.84 31.02 30.58 30.93 732,219 +0.05(+0.15%)
Oct 23, 2014 30.77 31.14 30.52 30.88 1,094,149 +0.53(+1.74%)
Oct 22, 2014 31.30 31.30 30.29 30.35 1,346,633 -0.96(-3.07%)
Oct 21, 2014 30.63 31.39 30.60 31.31 1,319,443 +0.93(+3.05%)
Oct 20, 2014 30.05 30.12 29.97 30.39 1,130,851 +0.34(+1.13%)
Oct 17, 2014 30.18 30.40 29.64 30.05 1,663,570 +0.33(+1.12%)
Oct 16, 2014 28.31 29.86 28.13 29.71 2,944,045 +0.76(+2.62%)
Oct 15, 2014 28.52 29.11 27.69 28.96 3,184,371 -0.25(-0.87%)
Oct 14, 2014 29.33 29.69 28.96 29.21 2,366,265 +0.13(+0.45%)
Oct 13, 2014 29.73 29.88 29.07 29.08 1,920,750 -0.66(-2.22%)
Oct 10, 2014 30.67 30.84 29.74 29.74 3,031,887 -1.03(-3.33%)
Oct 09, 2014 32.12 32.31 30.63 30.77 1,732,818 -1.55(-4.81%)
Oct 08, 2014 31.59 32.39 31.26 32.32 2,295,977 +0.76(+2.42%)
Oct 07, 2014 32.16 32.24 31.55 31.56 1,539,863 -0.82(-2.54%)
Oct 06, 2014 32.82 32.87 32.09 32.38 1,989,662 -0.15(-0.46%)
Oct 03, 2014 33.04 33.22 32.45 32.53 1,605,272 -0.34(-1.03%)
Oct 02, 2014 32.69 33.09 32.52 32.87 1,622,909 +0.23(+0.72%)
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.