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, 2019 15.75 15.79 15.44 15.46 716,883 -0.22(-1.43%)
Sep 27, 2019 15.77 15.87 15.55 15.68 410,525 +0.01(+0.06%)
Sep 26, 2019 15.57 15.72 15.48 15.67 577,702 +0.01(+0.06%)
Sep 25, 2019 15.39 15.77 15.39 15.67 754,294 +0.28(+1.81%)
Sep 24, 2019 15.52 15.67 15.36 15.39 934,824 -0.07(-0.47%)
Sep 23, 2019 15.36 15.63 15.36 15.46 940,132 -0.01(-0.06%)
Sep 20, 2019 15.73 15.74 15.35 15.47 1,733,119 -0.23(-1.49%)
Sep 19, 2019 15.76 15.91 15.66 15.70 608,433 -0.04(-0.29%)
Sep 18, 2019 15.82 15.83 15.52 15.75 815,473 -0.13(-0.79%)
Sep 17, 2019 15.89 15.94 15.63 15.87 606,085 -0.10(-0.62%)
Sep 16, 2019 15.94 16.11 15.82 15.97 1,053,566 -0.07(-0.45%)
Sep 13, 2019 16.03 16.21 15.97 16.04 973,414 -0.22(-1.33%)
Sep 12, 2019 16.35 16.46 16.09 16.26 940,465 -0.22(-1.36%)
Sep 11, 2019 16.29 16.49 15.97 16.48 1,234,091 +0.29(+1.78%)
Sep 10, 2019 15.80 16.21 15.78 16.20 969,576 +0.44(+2.80%)
Sep 09, 2019 15.22 15.76 15.21 15.76 1,136,826 +0.62(+4.10%)
Sep 06, 2019 15.05 15.17 14.96 15.13 518,769 +0.10(+0.66%)
Sep 05, 2019 14.74 15.20 14.74 15.04 710,262 +0.49(+3.40%)
Sep 04, 2019 14.51 14.56 14.39 14.54 559,609 +0.18(+1.25%)
Sep 03, 2019 14.43 14.43 14.18 14.36 646,332 -0.19(-1.30%)
Aug 30, 2019 14.51 14.74 14.46 14.55 886,730 +0.10(+0.69%)
Aug 29, 2019 14.18 14.48 14.15 14.45 894,321 +0.44(+3.15%)
Aug 28, 2019 13.59 14.02 13.58 14.01 945,863 +0.35(+2.57%)
Aug 27, 2019 13.88 13.99 13.64 13.66 632,790 -0.13(-0.98%)
Aug 26, 2019 14.02 14.02 13.74 13.79 715,779 -0.07(-0.52%)
Aug 23, 2019 14.27 14.37 13.83 13.87 636,903 -0.48(-3.32%)
Aug 22, 2019 14.27 14.44 14.20 14.34 591,941 +0.15(+1.08%)
Aug 21, 2019 14.22 14.33 14.13 14.19 515,455 +0.10(+0.70%)
Aug 20, 2019 14.22 14.23 13.98 14.09 1,003,312 -0.20(-1.39%)
Aug 19, 2019 14.27 14.39 14.22 14.29 528,455 +0.26(+1.86%)
Aug 16, 2019 13.79 14.10 13.74 14.03 530,660 +0.31(+2.30%)
Aug 15, 2019 13.87 14.02 13.70 13.71 901,105 -0.09(-0.65%)
Aug 14, 2019 13.97 14.10 13.66 13.80 1,548,475 -0.49(-3.46%)
Aug 13, 2019 14.10 14.55 14.10 14.30 759,705 +0.15(+1.08%)
Aug 12, 2019 14.67 14.84 13.96 14.15 1,691,812 -0.71(-4.79%)
Aug 09, 2019 15.09 15.12 14.71 14.86 1,065,877 -0.32(-2.13%)
Aug 08, 2019 15.20 15.33 15.09 15.18 766,279 +0.14(+0.96%)
Aug 07, 2019 14.86 15.08 14.65 15.04 587,003 -0.07(-0.48%)
Aug 06, 2019 14.72 15.16 14.72 15.11 1,116,690 +0.50(+3.45%)
Aug 05, 2019 14.88 14.96 14.46 14.60 1,207,561 -0.70(-4.59%)
Aug 02, 2019 15.21 15.33 14.96 15.31 1,197,125 +0.01(+0.06%)
Aug 01, 2019 15.72 15.91 15.28 15.30 1,257,703 -0.45(-2.86%)
Jul 31, 2019 15.83 15.98 15.49 15.75 1,288,150 -0.09(-0.57%)
Jul 30, 2019 15.84 15.88 15.56 15.84 1,479,799 +0.01(+0.06%)
Jul 29, 2019 15.59 15.84 15.56 15.83 1,146,733 +0.18(+1.15%)
Jul 26, 2019 15.65 15.76 15.61 15.65 505,877 +0.06(+0.40%)
Jul 25, 2019 15.71 15.75 15.42 15.58 850,957 -0.12(-0.75%)
Jul 24, 2019 15.49 15.75 15.49 15.70 932,690 +0.14(+0.93%)
Jul 23, 2019 15.43 15.71 15.41 15.56 1,104,777 +0.20(+1.29%)
Jul 22, 2019 15.24 15.39 15.13 15.36 1,212,367 +0.17(+1.13%)
Jul 19, 2019 15.38 15.53 15.18 15.19 2,137,422 -0.21(-1.34%)
Jul 18, 2019 15.13 15.47 15.12 15.40 859,227 +0.23(+1.54%)
Jul 17, 2019 15.31 15.40 15.12 15.16 950,220 -0.21(-1.35%)
Jul 16, 2019 15.27 15.41 15.19 15.37 1,414,997 +0.09(+0.59%)
Jul 15, 2019 15.13 15.30 14.94 15.28 1,174,636 +0.18(+1.19%)
Jul 12, 2019 14.89 15.17 14.84 15.10 718,586 +0.25(+1.70%)
Jul 11, 2019 14.92 14.97 14.73 14.85 788,466 -0.04(-0.30%)
Jul 10, 2019 14.74 15.01 14.74 14.89 871,987 +0.18(+1.22%)
Jul 09, 2019 14.62 14.71 14.46 14.71 1,085,133 +0.09(+0.61%)
Jul 08, 2019 14.82 14.95 14.62 14.62 898,225 -0.28(-1.90%)
Jul 05, 2019 14.88 14.92 14.72 14.91 519,592 +0.04(+0.24%)
Jul 03, 2019 14.62 14.95 14.61 14.87 558,520 +0.26(+1.76%)
Jul 02, 2019 14.77 14.79 14.51 14.61 455,965 -0.16(-1.08%)
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.