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, 2011 18.12 18.67 17.89 18.07 1,459,771 +0.19(+1.07%)
Aug 30, 2011 17.82 18.12 17.56 17.88 1,279,660 -0.08(-0.42%)
Aug 29, 2011 17.44 17.96 17.44 17.96 1,224,877 +0.78(+4.51%)
Aug 26, 2011 16.58 17.38 16.35 17.18 1,510,826 +0.45(+2.66%)
Aug 25, 2011 17.24 17.63 16.53 16.74 1,479,425 -0.28(-1.63%)
Aug 24, 2011 16.36 17.07 16.34 17.01 1,306,510 +0.54(+3.30%)
Aug 23, 2011 15.81 16.49 15.52 16.47 1,955,495 +0.79(+5.02%)
Aug 22, 2011 16.14 16.19 15.59 15.68 1,725,412 -0.02(-0.15%)
Aug 19, 2011 16.06 16.70 15.67 15.70 2,660,331 -0.58(-3.59%)
Aug 18, 2011 17.45 17.49 16.16 16.29 2,634,035 -1.79(-9.92%)
Aug 17, 2011 18.60 18.71 17.98 18.08 1,549,315 -0.31(-1.70%)
Aug 16, 2011 18.29 18.64 18.08 18.40 1,733,597 -0.22(-1.18%)
Aug 15, 2011 18.22 18.71 18.20 18.62 2,223,574 +0.64(+3.54%)
Aug 12, 2011 18.11 18.44 17.81 17.98 1,788,050 +0.09(+0.52%)
Aug 11, 2011 16.89 18.19 16.61 17.89 2,608,316 +1.11(+6.63%)
Aug 10, 2011 17.41 17.71 16.74 16.78 2,712,747 -1.23(-6.85%)
Aug 09, 2011 18.04 18.04 16.38 18.01 3,292,459 +1.52(+9.23%)
Aug 08, 2011 18.04 18.21 16.47 16.49 3,254,357 -1.87(-10.19%)
Aug 05, 2011 19.49 19.75 18.11 18.36 6,248,317 -1.09(-5.63%)
Aug 04, 2011 20.59 20.66 19.39 19.45 2,897,029 -1.58(-7.51%)
Aug 03, 2011 20.93 21.10 20.25 21.03 1,450,113 +0.23(+1.09%)
Aug 02, 2011 21.33 21.66 20.79 20.80 2,422,007 -0.72(-3.36%)
Aug 01, 2011 21.65 21.88 21.02 21.53 2,157,939 +0.28(+1.33%)
Jul 29, 2011 20.78 21.51 20.63 21.24 1,209,393 +0.14(+0.69%)
Jul 28, 2011 21.23 21.60 21.09 21.10 1,674,841 -0.10(-0.49%)
Jul 27, 2011 22.04 22.06 21.05 21.20 1,716,427 -1.00(-4.48%)
Jul 26, 2011 21.86 22.42 21.86 22.20 1,359,060 +0.26(+1.19%)
Jul 25, 2011 21.79 22.18 21.70 21.94 942,391 -0.14(-0.66%)
Jul 22, 2011 22.21 22.21 22.07 22.08 1,124,395 +0.00(+0.00%)
Jul 21, 2011 21.70 22.14 21.63 22.08 1,785,324 +0.56(+2.58%)
Jul 20, 2011 21.78 21.81 21.36 21.53 1,128,758 -0.19(-0.85%)
Jul 19, 2011 21.51 21.78 21.40 21.71 775,835 +0.41(+1.93%)
Jul 18, 2011 21.56 21.56 21.14 21.30 1,495,940 -0.38(-1.76%)
Jul 15, 2011 21.74 21.79 21.30 21.68 1,272,852 +0.09(+0.40%)
Jul 14, 2011 21.93 22.12 21.45 21.60 1,846,707 -0.24(-1.11%)
Jul 13, 2011 21.90 22.44 21.70 21.84 2,098,013 +0.09(+0.43%)
Jul 12, 2011 21.74 22.16 21.71 21.75 1,904,729 -0.06(-0.29%)
Jul 11, 2011 22.45 22.55 21.76 21.81 2,081,008 -1.06(-4.63%)
Jul 08, 2011 22.59 22.95 22.53 22.87 2,573,975 -0.17(-0.73%)
Jul 07, 2011 22.28 23.18 22.22 23.04 2,880,970 +1.01(+4.60%)
Jul 06, 2011 21.74 22.15 21.51 22.03 1,947,200 +0.32(+1.47%)
Jul 05, 2011 21.49 21.80 21.27 21.71 1,833,475 +0.21(+0.99%)
Jul 01, 2011 20.96 21.58 20.91 21.49 1,220,600 +0.56(+2.70%)
Jun 30, 2011 20.79 21.06 20.71 20.93 2,871,739 +0.28(+1.34%)
Jun 29, 2011 20.54 20.82 20.48 20.65 857,205 +0.26(+1.27%)
Jun 28, 2011 20.15 20.48 20.09 20.39 1,022,110 +0.37(+1.84%)
Jun 27, 2011 20.14 20.29 20.02 20.03 2,367,656 -0.09(-0.43%)
Jun 24, 2011 20.45 20.50 19.92 20.11 2,083,294 -0.26(-1.30%)
Jun 23, 2011 20.20 20.55 19.84 20.38 2,770,210 -0.12(-0.59%)
Jun 22, 2011 20.67 20.83 20.49 20.50 2,419,544 -0.25(-1.22%)
Jun 21, 2011 21.03 21.17 20.75 20.75 2,306,641 -0.11(-0.52%)
Jun 20, 2011 20.94 20.98 20.80 20.86 996,556 +0.02(+0.11%)
Jun 17, 2011 21.18 21.24 20.73 20.84 1,694,737 +0.02(+0.08%)
Jun 16, 2011 20.61 21.02 20.46 20.82 1,914,074 +0.22(+1.09%)
Jun 15, 2011 20.95 21.05 20.53 20.60 1,023,140 -0.54(-2.53%)
Jun 14, 2011 20.74 21.20 20.72 21.13 1,661,541 +0.66(+3.24%)
Jun 13, 2011 20.74 20.75 20.25 20.47 1,136,162 -0.25(-1.22%)
Jun 10, 2011 20.53 20.82 20.40 20.72 2,331,756 +0.05(+0.25%)
Jun 09, 2011 20.28 20.75 20.12 20.67 2,006,350 +0.45(+2.22%)
Jun 08, 2011 20.05 20.29 19.98 20.22 3,165,196 +0.10(+0.51%)
Jun 07, 2011 20.35 20.49 20.12 20.12 1,731,491 -0.13(-0.65%)
Jun 06, 2011 20.78 20.81 20.25 20.25 1,834,230 -0.57(-2.74%)
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.