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 (%)
Aug 31, 2005 10.60 10.76 10.52 10.75 1,039,322 +0.17(+1.63%)
Aug 30, 2005 10.68 10.68 10.53 10.58 905,193 -0.08(-0.78%)
Aug 29, 2005 10.54 10.66 10.48 10.66 478,827 +0.11(+1.05%)
Aug 26, 2005 10.63 10.64 10.53 10.55 1,258,725 -0.06(-0.57%)
Aug 25, 2005 10.58 10.62 10.54 10.61 793,238 +0.06(+0.58%)
Aug 24, 2005 10.57 10.73 10.54 10.55 768,539 +0.01(+0.05%)
Aug 23, 2005 10.51 10.57 10.51 10.54 578,703 +0.04(+0.42%)
Aug 22, 2005 10.49 10.50 10.32 10.50 508,393 +0.07(+0.64%)
Aug 19, 2005 10.32 10.46 10.32 10.43 358,940 +0.12(+1.13%)
Aug 18, 2005 10.37 10.40 10.22 10.32 637,475 -0.13(-1.22%)
Aug 17, 2005 10.47 10.51 10.34 10.44 630,624 +0.02(+0.16%)
Aug 16, 2005 10.65 10.65 10.38 10.43 759,165 -0.26(-2.39%)
Aug 15, 2005 10.60 10.75 10.47 10.68 577,982 +0.09(+0.84%)
Aug 12, 2005 10.68 10.68 10.48 10.59 526,962 -0.08(-0.78%)
Aug 11, 2005 10.66 10.69 10.49 10.68 774,489 +0.02(+0.21%)
Aug 10, 2005 10.62 10.76 10.60 10.66 684,348 +0.04(+0.42%)
Aug 09, 2005 10.64 10.66 10.58 10.61 344,878 +0.05(+0.47%)
Aug 08, 2005 10.67 10.67 10.55 10.56 472,337 -0.08(-0.73%)
Aug 05, 2005 10.67 10.69 10.57 10.64 603,762 -0.01(-0.10%)
Aug 04, 2005 10.80 10.80 10.55 10.65 577,982 -0.15(-1.39%)
Aug 03, 2005 10.87 10.87 10.70 10.80 352,450 -0.12(-1.07%)
Aug 02, 2005 10.81 10.92 10.74 10.92 383,999 +0.16(+1.50%)
Aug 01, 2005 10.83 10.86 10.68 10.76 491,807 -0.02(-0.21%)
Jul 29, 2005 10.87 10.87 10.74 10.78 717,159 -0.04(-0.41%)
Jul 28, 2005 10.78 10.82 10.68 10.82 712,652 +0.11(+1.04%)
Jul 27, 2005 10.76 10.77 10.58 10.71 841,914 +0.03(+0.26%)
Jul 26, 2005 11.04 11.04 10.65 10.68 1,005,429 -0.36(-3.22%)
Jul 25, 2005 11.06 11.17 10.99 11.04 952,967 -0.02(-0.20%)
Jul 22, 2005 10.96 11.06 10.91 11.06 825,869 +0.13(+1.22%)
Jul 21, 2005 11.02 11.09 10.86 10.93 688,675 -0.03(-0.25%)
Jul 20, 2005 10.94 11.04 10.87 10.96 664,878 +0.07(+0.66%)
Jul 19, 2005 10.74 10.93 10.71 10.88 584,652 +0.23(+2.13%)
Jul 18, 2005 10.76 10.79 10.62 10.66 895,998 -0.10(-0.93%)
Jul 15, 2005 10.77 10.81 10.70 10.76 435,379 -0.01(-0.10%)
Jul 14, 2005 10.86 10.86 10.73 10.77 526,421 +0.03(+0.31%)
Jul 13, 2005 10.67 10.81 10.66 10.73 553,824 +0.08(+0.78%)
Jul 12, 2005 10.67 10.74 10.56 10.65 433,396 -0.01(-0.10%)
Jul 11, 2005 10.55 10.76 10.55 10.66 757,542 +0.17(+1.59%)
Jul 08, 2005 10.47 10.51 10.31 10.49 862,286 +0.08(+0.80%)
Jul 07, 2005 10.25 10.53 10.25 10.41 858,860 -0.06(-0.58%)
Jul 06, 2005 10.32 10.62 10.29 10.47 1,277,654 +0.21(+2.00%)
Jul 05, 2005 10.32 10.34 10.20 10.27 889,328 -0.03(-0.27%)
Jul 01, 2005 10.33 10.41 10.21 10.29 796,483 +0.03(+0.32%)
Jun 30, 2005 10.41 10.46 10.26 10.26 708,145 -0.06(-0.54%)
Jun 29, 2005 10.34 10.36 10.27 10.32 895,638 +0.05(+0.49%)
Jun 28, 2005 10.14 10.27 10.10 10.27 1,155,784 +0.22(+2.21%)
Jun 27, 2005 10.01 10.28 9.946 10.05 1,701,135 -0.02(-0.22%)
Jun 24, 2005 10.18 10.27 9.995 10.07 6,488,329 -0.11(-1.04%)
Jun 23, 2005 10.30 10.30 10.05 10.17 1,172,009 -0.17(-1.66%)
Jun 22, 2005 10.59 10.59 10.31 10.34 1,068,528 -0.19(-1.84%)
Jun 21, 2005 10.68 10.71 10.51 10.54 785,486 -0.10(-0.94%)
Jun 20, 2005 10.65 10.67 10.55 10.64 682,725 -0.01(-0.10%)
Jun 17, 2005 10.67 10.67 10.52 10.65 1,084,933 +0.01(+0.10%)
Jun 16, 2005 10.59 10.65 10.53 10.64 387,605 +0.05(+0.47%)
Jun 15, 2005 10.78 10.78 10.54 10.59 424,202 -0.13(-1.19%)
Jun 14, 2005 10.62 10.73 10.61 10.72 373,723 +0.09(+0.89%)
Jun 13, 2005 10.76 10.76 10.56 10.62 1,130,364 -0.11(-1.03%)
Jun 10, 2005 10.79 10.79 10.66 10.73 549,137 -0.06(-0.51%)
Jun 09, 2005 10.78 10.81 10.68 10.79 493,430 +0.04(+0.41%)
Jun 08, 2005 10.79 10.82 10.71 10.74 661,272 +0.02(+0.21%)
Jun 07, 2005 10.78 10.88 10.69 10.72 609,531 +0.02(+0.16%)
Jun 06, 2005 10.76 10.79 10.60 10.71 638,196 +0.02(+0.16%)
Jun 03, 2005 10.68 10.82 10.66 10.69 757,001 +0.04(+0.42%)
Jun 02, 2005 10.74 10.74 10.59 10.64 637,475 -0.09(-0.88%)
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.