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 (%)
Jun 30, 2014 40.00 40.49 39.83 40.38 1,063,819 +0.37(+0.94%)
Jun 27, 2014 39.74 40.19 39.63 40.00 891,850 +0.11(+0.27%)
Jun 26, 2014 40.13 40.13 39.38 39.89 685,922 -0.20(-0.50%)
Jun 25, 2014 39.84 40.33 39.53 40.09 1,473,036 +0.03(+0.08%)
Jun 24, 2014 40.30 40.79 39.93 40.06 961,192 -0.37(-0.93%)
Jun 23, 2014 40.21 40.54 40.08 40.44 612,546 +0.25(+0.63%)
Jun 20, 2014 40.42 40.49 40.09 40.18 1,018,830 -0.01(-0.02%)
Jun 19, 2014 40.46 40.52 39.75 40.19 933,842 -0.08(-0.19%)
Jun 18, 2014 39.24 40.29 38.99 40.27 1,369,152 +1.03(+2.63%)
Jun 17, 2014 38.61 39.64 38.56 39.24 1,033,693 +0.60(+1.55%)
Jun 16, 2014 38.68 38.79 38.37 38.64 1,350,257 -0.08(-0.20%)
Jun 13, 2014 39.20 39.20 38.64 38.71 1,038,546 -0.39(-1.01%)
Jun 12, 2014 39.38 39.59 38.96 39.11 1,323,623 -0.29(-0.74%)
Jun 11, 2014 39.20 39.58 38.88 39.40 1,236,773 -0.08(-0.20%)
Jun 10, 2014 40.04 40.13 39.38 39.48 859,211 -0.90(-2.24%)
Jun 06, 2014 39.84 40.46 39.84 40.38 1,014,372 +0.61(+1.52%)
Jun 05, 2014 39.48 39.95 39.20 39.77 841,224 +0.35(+0.90%)
Jun 04, 2014 38.97 39.44 38.78 39.42 943,947 +0.39(+0.99%)
Jun 03, 2014 38.67 39.06 38.57 39.03 1,300,048 +0.18(+0.47%)
Jun 02, 2014 38.98 39.10 38.38 38.85 1,364,077 -0.10(-0.27%)
May 30, 2014 39.21 39.42 38.75 38.95 981,986 -0.38(-0.97%)
May 29, 2014 39.44 39.53 39.05 39.33 1,040,202 -0.03(-0.08%)
May 28, 2014 39.31 39.72 39.15 39.37 1,519,308 +0.07(+0.18%)
May 27, 2014 39.13 39.46 38.81 39.29 1,563,103 +0.43(+1.11%)
May 23, 2014 38.95 38.86 38.86 38.86 1,122,575 +0.01(+0.02%)
May 22, 2014 38.54 38.86 38.40 38.86 1,050,959 +0.28(+0.72%)
May 21, 2014 38.63 39.09 38.31 38.58 1,775,554 +0.25(+0.64%)
May 20, 2014 38.73 38.84 38.06 38.33 1,417,886 -0.38(-0.98%)
May 19, 2014 38.55 38.93 38.40 38.71 1,692,321 -0.08(-0.20%)
May 16, 2014 39.15 39.33 38.12 38.79 4,113,124 -1.41(-3.51%)
May 15, 2014 40.91 40.92 39.86 40.20 2,983,827 -0.92(-2.24%)
May 14, 2014 41.67 41.77 41.04 41.13 1,394,588 -0.59(-1.41%)
May 13, 2014 42.15 42.33 41.25 41.71 2,618,153 -0.41(-0.98%)
May 12, 2014 41.98 42.29 41.79 42.13 2,285,642 +0.38(+0.91%)
May 09, 2014 42.07 42.11 41.33 41.75 2,954,117 -0.48(-1.13%)
May 08, 2014 43.49 44.00 42.15 42.22 2,330,700 -1.35(-3.09%)
May 07, 2014 43.22 43.60 42.54 43.57 1,487,209 +0.52(+1.21%)
May 06, 2014 43.74 43.78 42.95 43.05 1,243,073 -0.92(-2.08%)
May 05, 2014 43.79 44.00 43.38 43.97 1,086,630 -0.09(-0.20%)
May 02, 2014 43.77 44.46 43.61 44.06 946,911 +0.32(+0.74%)
May 01, 2014 43.49 43.98 43.13 43.73 1,188,683 +0.22(+0.50%)
Apr 30, 2014 43.29 43.84 43.03 43.51 1,421,104 +0.53(+1.23%)
Apr 29, 2014 42.77 43.42 42.23 42.98 2,059,344 +0.13(+0.30%)
Apr 28, 2014 43.55 43.75 42.15 42.86 1,208,484 -0.54(-1.25%)
Apr 25, 2014 43.86 43.95 43.08 43.40 1,040,384 -0.76(-1.72%)
Apr 24, 2014 45.22 45.27 44.13 44.16 1,473,088 -0.65(-1.45%)
Apr 23, 2014 44.53 44.99 44.31 44.81 1,040,653 +0.25(+0.55%)
Apr 22, 2014 43.93 44.71 43.66 44.57 1,561,712 +0.67(+1.53%)
Apr 21, 2014 44.18 44.34 43.80 43.89 868,758 -0.16(-0.37%)
Apr 17, 2014 43.93 44.06 44.06 44.06 956,870 +0.27(+0.62%)
Apr 16, 2014 43.15 43.92 43.02 43.78 1,347,096 +1.01(+2.35%)
Apr 15, 2014 43.00 43.50 41.93 42.78 1,549,789 -0.10(-0.23%)
Apr 14, 2014 43.39 43.46 42.46 42.87 1,110,235 -0.07(-0.17%)
Apr 11, 2014 43.38 43.50 42.78 42.95 1,498,531 -0.94(-2.15%)
Apr 10, 2014 45.62 45.71 43.87 43.89 1,766,927 -1.59(-3.49%)
Apr 09, 2014 45.03 45.57 44.82 45.47 1,059,178 +0.60(+1.33%)
Apr 08, 2014 45.15 45.17 44.15 44.88 1,648,011 -0.23(-0.51%)
Apr 07, 2014 46.21 46.43 44.76 45.11 1,389,656 -1.55(-3.32%)
Apr 04, 2014 48.27 48.40 46.47 46.66 1,435,494 -1.14(-2.38%)
Apr 03, 2014 48.51 48.76 47.20 47.79 1,323,562 -0.98(-2.00%)
Apr 02, 2014 48.79 49.09 48.06 48.77 950,308 +0.19(+0.40%)
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.