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 (%)
Sep 30, 2014 34.08 34.09 33.40 33.53 1,370,016 -0.55(-1.62%)
Sep 29, 2014 33.80 34.21 33.57 34.08 1,236,830 -0.14(-0.40%)
Sep 26, 2014 34.18 34.38 33.96 34.22 1,111,689 +0.19(+0.55%)
Sep 25, 2014 34.61 34.73 33.89 34.03 1,672,659 -0.67(-1.93%)
Sep 24, 2014 33.84 34.76 33.70 34.70 1,520,547 +0.96(+2.85%)
Sep 23, 2014 33.86 34.09 33.70 33.74 2,028,778 -0.37(-1.08%)
Sep 22, 2014 34.60 34.71 34.03 34.10 1,200,070 -0.63(-1.81%)
Sep 19, 2014 35.16 35.25 34.58 34.73 1,641,114 -0.38(-1.09%)
Sep 18, 2014 35.28 35.32 35.06 35.12 1,866,903 +0.05(+0.13%)
Sep 17, 2014 35.14 35.41 34.85 35.07 1,817,577 +0.10(+0.30%)
Sep 16, 2014 34.73 35.12 34.58 34.97 1,888,143 +0.21(+0.60%)
Sep 15, 2014 34.78 34.81 34.52 34.76 1,310,551 -0.06(-0.19%)
Sep 12, 2014 35.06 35.23 34.70 34.82 2,337,145 -0.29(-0.81%)
Sep 11, 2014 34.99 35.19 34.52 35.11 2,644,050 -0.13(-0.37%)
Sep 10, 2014 35.97 36.02 35.22 35.24 2,700,525 -0.64(-1.77%)
Sep 09, 2014 36.63 36.63 35.81 35.88 1,491,138 -0.84(-2.28%)
Sep 08, 2014 37.06 37.12 36.64 36.71 1,144,326 -0.34(-0.91%)
Sep 05, 2014 37.01 37.19 36.52 37.05 1,470,769 +0.05(+0.12%)
Sep 04, 2014 36.71 37.17 36.71 37.00 1,908,417 +0.36(+0.97%)
Sep 03, 2014 36.40 36.94 36.37 36.65 1,837,707 +0.46(+1.27%)
Sep 02, 2014 35.86 36.57 35.77 36.19 1,613,890 +0.84(+2.37%)
Aug 29, 2014 35.63 35.35 35.35 35.35 1,034,338 -0.12(-0.35%)
Aug 28, 2014 35.45 35.55 35.22 35.47 1,205,080 -0.05(-0.13%)
Aug 27, 2014 36.19 36.25 35.45 35.52 1,561,401 -0.66(-1.81%)
Aug 26, 2014 36.23 36.40 36.06 36.17 767,770 +0.01(+0.04%)
Aug 25, 2014 36.17 36.26 35.84 36.16 597,858 +0.31(+0.87%)
Aug 22, 2014 35.85 36.03 35.62 35.85 858,900 -0.10(-0.29%)
Aug 21, 2014 35.61 36.08 35.51 35.95 937,597 +0.38(+1.06%)
Aug 20, 2014 35.62 35.68 35.23 35.58 1,354,585 -0.10(-0.27%)
Aug 19, 2014 34.99 35.77 34.94 35.67 2,421,810 +0.81(+2.33%)
Aug 18, 2014 34.52 34.96 34.36 34.86 1,025,214 +0.53(+1.53%)
Aug 15, 2014 34.52 34.52 33.85 34.34 1,077,207 -0.03(-0.09%)
Aug 14, 2014 34.12 34.38 33.96 34.37 1,032,089 +0.27(+0.80%)
Aug 13, 2014 34.10 34.19 33.76 34.10 895,782 +0.26(+0.77%)
Aug 12, 2014 33.83 33.98 33.51 33.84 1,882,044 -0.30(-0.87%)
Aug 11, 2014 34.18 34.38 33.84 34.14 985,398 +0.12(+0.34%)
Aug 08, 2014 33.71 34.05 33.38 34.02 917,622 +0.46(+1.37%)
Aug 07, 2014 34.20 34.27 33.42 33.56 1,416,624 -0.37(-1.09%)
Aug 06, 2014 33.39 34.20 33.24 33.93 1,388,947 +0.43(+1.30%)
Aug 05, 2014 34.20 34.49 33.48 33.50 1,940,174 -1.04(-3.02%)
Aug 04, 2014 34.60 34.91 34.21 34.54 1,551,241 +0.27(+0.78%)
Aug 01, 2014 34.27 34.73 33.74 34.27 2,074,134 +0.03(+0.09%)
Jul 31, 2014 35.06 35.22 34.20 34.24 1,892,569 -1.34(-3.77%)
Jul 30, 2014 36.21 36.21 35.26 35.58 2,282,817 -0.36(-0.99%)
Jul 29, 2014 37.81 38.04 35.80 35.94 3,161,409 -1.59(-4.23%)
Jul 28, 2014 37.54 37.64 37.07 37.53 1,203,967 -0.02(-0.05%)
Jul 25, 2014 37.79 37.81 37.46 37.55 760,916 -0.40(-1.06%)
Jul 24, 2014 37.80 38.15 37.75 37.95 774,067 +0.28(+0.74%)
Jul 23, 2014 37.91 37.94 37.32 37.67 1,227,804 -0.09(-0.24%)
Jul 22, 2014 37.28 37.93 37.28 37.76 1,188,422 +0.45(+1.22%)
Jul 21, 2014 37.50 37.77 37.24 37.31 948,885 -0.45(-1.20%)
Jul 18, 2014 37.55 37.90 37.49 37.76 706,433 +0.36(+0.97%)
Jul 17, 2014 37.95 38.42 37.36 37.40 1,161,385 -0.72(-1.89%)
Jul 16, 2014 38.44 38.44 37.74 38.12 1,786,309 +0.03(+0.09%)
Jul 15, 2014 37.62 38.29 37.62 38.09 2,281,549 +0.32(+0.84%)
Jul 14, 2014 38.56 38.59 37.61 37.77 2,932,839 -0.34(-0.90%)
Jul 11, 2014 38.35 38.50 37.97 38.11 1,642,422 -0.40(-1.04%)
Jul 10, 2014 38.42 38.73 37.84 38.52 2,953,264 -0.95(-2.40%)
Jul 09, 2014 40.93 41.22 39.20 39.46 3,094,394 -1.15(-2.83%)
Jul 08, 2014 42.30 42.30 40.28 40.61 2,140,364 -0.23(-0.57%)
Jul 07, 2014 41.20 41.24 40.79 40.84 1,023,791 -0.60(-1.45%)
Jul 03, 2014 41.13 41.44 41.44 41.44 921,838 +0.57(+1.39%)
Jul 02, 2014 40.96 41.15 40.80 40.88 1,106,502 -0.23(-0.57%)
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.