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 30, 2010 13.49 13.66 13.32 13.49 1,074,065 -0.19(-1.41%)
Jul 29, 2010 13.52 13.89 13.40 13.68 1,528,537 +0.23(+1.73%)
Jul 28, 2010 13.45 14.02 13.28 13.45 2,047 -0.52(-3.69%)
Jul 27, 2010 13.96 14.27 13.83 13.96 1,468 -0.07(-0.48%)
Jul 26, 2010 13.86 14.16 13.72 14.03 1,392,060 +0.22(+1.60%)
Jul 23, 2010 13.74 13.92 13.46 13.81 1,567,497 +0.00(+0.00%)
Jul 22, 2010 13.17 13.83 13.17 13.81 1,998,493 +0.87(+6.69%)
Jul 21, 2010 13.16 13.34 12.90 12.94 1,840,957 -0.07(-0.56%)
Jul 20, 2010 12.95 13.04 12.77 13.02 2,138,782 -0.15(-1.12%)
Jul 19, 2010 12.98 13.18 12.66 13.16 1,532,216 +0.22(+1.71%)
Jul 16, 2010 12.94 13.35 12.94 12.94 1,826,602 -0.33(-2.47%)
Jul 15, 2010 13.91 13.91 13.26 13.27 2,566,539 -0.59(-4.29%)
Jul 14, 2010 14.21 14.21 13.75 13.87 1,471,950 -0.38(-2.70%)
Jul 13, 2010 13.89 14.30 13.85 14.25 1,922,105 +0.49(+3.58%)
Jul 12, 2010 13.72 13.91 13.53 13.76 2,046,669 -0.07(-0.49%)
Jul 09, 2010 13.83 13.85 13.36 13.83 2,284,299 +0.30(+2.22%)
Jul 08, 2010 13.43 13.68 13.40 13.53 3,080,303 +0.25(+1.88%)
Jul 07, 2010 12.50 13.32 12.50 13.28 3,128,052 +0.80(+6.39%)
Jul 06, 2010 12.48 12.59 12.27 12.48 5,107 +0.23(+1.88%)
Jul 02, 2010 12.25 12.59 12.14 12.25 1,618,369 -0.22(-1.80%)
Jul 01, 2010 12.38 12.55 12.07 12.47 2,087,065 +0.20(+1.60%)
Jun 30, 2010 12.60 12.83 12.23 12.28 2,118,863 -0.38(-2.97%)
Jun 29, 2010 12.65 13.57 12.60 12.65 894 -0.81(-6.04%)
Jun 25, 2010 13.47 13.56 13.23 13.47 2,389,691 +0.19(+1.44%)
Jun 24, 2010 13.70 13.72 13.26 13.28 1,069 -0.53(-3.82%)
Jun 23, 2010 13.75 13.89 13.61 13.80 1,586,454 +0.03(+0.20%)
Jun 22, 2010 13.81 14.20 13.74 13.78 1,572,665 -0.08(-0.57%)
Jun 21, 2010 13.97 14.11 13.82 13.85 1,474,974 +0.03(+0.24%)
Jun 18, 2010 13.82 13.90 13.71 13.82 1,602,440 +0.09(+0.65%)
Jun 17, 2010 14.36 14.36 13.66 13.73 3,009,258 -0.62(-4.30%)
Jun 16, 2010 14.16 14.35 14.01 14.35 2,544,714 +0.04(+0.27%)
Jun 15, 2010 14.20 14.33 13.98 14.31 1,745,572 +0.27(+1.96%)
Jun 14, 2010 14.31 14.41 14.02 14.03 1,854,582 -0.12(-0.83%)
Jun 11, 2010 13.81 14.15 13.79 14.15 1,560,706 +0.17(+1.20%)
Jun 10, 2010 13.69 14.00 13.57 13.98 2,060,851 +0.59(+4.40%)
Jun 09, 2010 13.71 13.78 13.32 13.39 2,490,945 -0.17(-1.28%)
Jun 08, 2010 13.59 13.76 13.27 13.57 3,063,520 -0.04(-0.33%)
Jun 07, 2010 14.10 14.34 13.57 13.61 1,755,910 -0.54(-3.81%)
Jun 04, 2010 14.15 14.75 14.13 14.15 3,697,506 -0.04(-0.32%)
Jun 03, 2010 14.71 14.77 13.92 14.20 5,291,602 -0.51(-3.47%)
Jun 02, 2010 14.58 14.74 14.38 14.71 15,808 +0.20(+1.35%)
Jun 01, 2010 14.96 15.02 14.51 14.51 3,425,630 -0.53(-3.54%)
May 28, 2010 15.04 15.88 15.04 15.04 4,050,839 -0.91(-5.70%)
May 27, 2010 15.17 15.99 15.17 15.95 2,835,290 +0.58(+3.80%)
May 26, 2010 15.41 15.78 15.32 15.37 2,429,860 -0.34(-2.18%)
May 25, 2010 15.40 15.74 15.08 15.71 2,553,203 -0.14(-0.88%)
May 24, 2010 16.37 16.47 15.84 15.85 1,747,896 -0.62(-3.78%)
May 21, 2010 16.25 16.73 16.01 16.47 3,971,216 -0.21(-1.28%)
May 20, 2010 16.78 17.19 16.69 16.69 2,660,639 -0.61(-3.50%)
May 19, 2010 17.32 17.55 17.02 17.29 1,704,938 -0.13(-0.74%)
May 18, 2010 18.22 18.25 17.33 17.42 2,172,338 -0.51(-2.85%)
May 17, 2010 18.08 18.36 17.41 17.93 2,843,736 -0.16(-0.90%)
May 14, 2010 18.10 18.97 17.57 18.10 6,691,088 -1.02(-5.31%)
May 13, 2010 19.40 19.52 19.10 19.11 1,314,508 -0.33(-1.67%)
May 12, 2010 19.12 19.46 19.03 19.44 1,220,676 +0.44(+2.33%)
May 11, 2010 19.16 19.24 18.97 18.99 3,123,176 -0.28(-1.46%)
May 10, 2010 18.95 19.28 18.88 19.27 2,098,003 +1.17(+6.45%)
May 07, 2010 19.17 19.18 17.99 18.11 3,357,654 -1.13(-5.86%)
May 06, 2010 19.23 19.91 17.97 19.23 356 -0.73(-3.68%)
May 05, 2010 20.03 20.28 19.62 19.97 1,255,503 -0.25(-1.22%)
May 04, 2010 20.70 20.77 20.08 20.22 1,325,741 -0.82(-3.92%)
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.