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 (%)
Jul 31, 2007 14.08 14.49 13.97 13.98 2,237,653 -0.10(-0.71%)
Jul 30, 2007 13.98 14.20 13.72 14.08 2,217,281 +0.08(+0.55%)
Jul 27, 2007 13.91 14.22 13.64 14.01 2,644,548 -0.01(-0.04%)
Jul 26, 2007 14.53 14.63 13.58 14.01 3,700,096 -0.76(-5.14%)
Jul 25, 2007 14.75 14.92 14.33 14.77 2,678,261 +0.18(+1.25%)
Jul 24, 2007 15.25 15.31 14.48 14.59 2,490,768 -0.96(-6.17%)
Jul 23, 2007 15.54 15.73 15.33 15.55 1,790,555 +0.24(+1.60%)
Jul 20, 2007 15.24 15.68 15.03 15.30 1,958,758 -0.40(-2.58%)
Jul 19, 2007 15.67 15.95 15.56 15.71 1,541,947 +0.21(+1.36%)
Jul 18, 2007 15.61 15.78 15.35 15.50 2,557,653 -0.51(-3.19%)
Jul 17, 2007 15.92 16.28 15.73 16.01 3,404,254 +0.56(+3.63%)
Jul 16, 2007 15.38 15.54 15.31 15.45 2,332,481 +0.08(+0.54%)
Jul 13, 2007 15.04 15.57 15.00 15.36 2,483,737 +0.59(+4.02%)
Jul 12, 2007 14.53 14.78 14.42 14.77 1,769,462 +0.36(+2.50%)
Jul 11, 2007 14.43 14.52 14.32 14.41 1,135,953 -0.07(-0.46%)
Jul 10, 2007 14.67 14.70 14.47 14.48 1,084,326 -0.37(-2.47%)
Jul 09, 2007 14.86 14.89 14.67 14.84 739,875 -0.02(-0.11%)
Jul 06, 2007 14.88 14.89 14.75 14.86 1,009,756 -0.02(-0.11%)
Jul 05, 2007 14.99 15.03 14.79 14.88 1,221,046 -0.17(-1.14%)
Jul 03, 2007 14.98 15.15 14.96 15.05 729,599 +0.16(+1.04%)
Jul 02, 2007 14.53 14.89 14.50 14.89 892,032 +0.47(+3.23%)
Jun 29, 2007 14.70 14.74 14.35 14.43 1,570,792 -0.21(-1.40%)
Jun 28, 2007 14.61 14.76 14.49 14.63 1,016,787 +0.02(+0.15%)
Jun 27, 2007 14.31 14.63 14.21 14.61 1,293,880 +0.16(+1.07%)
Jun 26, 2007 14.60 14.70 14.39 14.46 789,813 -0.04(-0.31%)
Jun 25, 2007 14.65 14.81 14.44 14.50 1,122,973 -0.16(-1.06%)
Jun 22, 2007 14.91 14.95 14.60 14.65 1,431,975 -0.27(-1.78%)
Jun 21, 2007 14.84 14.97 14.58 14.92 1,250,071 -0.01(-0.04%)
Jun 20, 2007 14.97 15.36 14.89 14.93 2,568,109 +0.22(+1.47%)
Jun 19, 2007 14.77 14.78 14.59 14.71 952,787 -0.06(-0.41%)
Jun 18, 2007 14.88 14.94 14.67 14.77 666,320 -0.12(-0.78%)
Jun 15, 2007 14.54 14.93 14.54 14.89 2,396,301 +0.42(+2.91%)
Jun 14, 2007 14.24 14.50 14.18 14.47 1,051,581 +0.23(+1.60%)
Jun 13, 2007 14.04 14.27 13.98 14.24 1,537,620 +0.27(+1.95%)
Jun 12, 2007 13.98 14.20 13.92 13.97 1,232,764 -0.13(-0.94%)
Jun 11, 2007 13.99 14.13 13.95 14.10 781,339 +0.10(+0.71%)
Jun 08, 2007 13.85 14.02 13.77 14.00 832,179 +0.19(+1.37%)
Jun 07, 2007 14.07 14.07 13.81 13.81 972,438 -0.26(-1.81%)
Jun 06, 2007 14.12 14.22 14.02 14.07 973,159 -0.13(-0.94%)
Jun 05, 2007 14.23 14.31 14.11 14.20 1,345,440 -0.11(-0.78%)
Jun 04, 2007 14.44 14.50 14.26 14.31 971,536 -0.20(-1.38%)
Jun 01, 2007 14.70 14.70 14.39 14.51 1,889,890 +0.12(+0.85%)
May 31, 2007 14.29 15.19 14.26 14.39 1,838,330 +0.28(+1.97%)
May 30, 2007 13.93 14.11 13.85 14.11 829,475 +0.08(+0.55%)
May 29, 2007 14.01 14.07 13.91 14.03 810,365 +0.08(+0.60%)
May 25, 2007 13.85 13.95 13.82 13.95 1,031,029 +0.21(+1.53%)
May 24, 2007 14.06 14.15 13.73 13.74 907,176 -0.36(-2.56%)
May 23, 2007 14.06 14.18 13.97 14.10 1,049,418 +0.12(+0.87%)
May 22, 2007 14.05 14.06 13.89 13.98 870,579 -0.07(-0.51%)
May 21, 2007 13.65 14.13 13.59 14.05 1,422,420 +0.37(+2.72%)
May 18, 2007 13.50 13.77 13.41 13.68 722,387 +0.20(+1.48%)
May 17, 2007 13.53 13.57 13.34 13.48 803,514 -0.13(-0.94%)
May 16, 2007 13.56 13.64 13.37 13.61 789,272 +0.13(+0.99%)
May 15, 2007 13.59 13.77 13.47 13.47 1,154,342 -0.14(-1.06%)
May 14, 2007 13.86 13.88 13.55 13.62 872,922 -0.24(-1.76%)
May 11, 2007 13.71 13.88 13.67 13.86 598,354 +0.22(+1.59%)
May 10, 2007 13.86 13.87 13.60 13.65 1,057,891 -0.33(-2.34%)
May 09, 2007 13.38 14.02 13.18 13.97 1,382,398 +0.33(+2.40%)
May 08, 2007 13.63 13.65 13.46 13.65 924,122 -0.07(-0.49%)
May 07, 2007 13.62 13.75 13.58 13.71 789,813 +0.09(+0.69%)
May 04, 2007 13.73 13.73 13.52 13.62 1,280,358 -0.11(-0.81%)
May 03, 2007 13.54 13.80 13.53 13.73 1,016,426 +0.19(+1.39%)
May 02, 2007 13.43 13.59 13.29 13.54 1,077,362 +0.08(+0.62%)
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.