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 28, 2012 19.71 19.79 19.52 19.63 988,576 -0.15(-0.76%)
Sep 27, 2012 19.70 19.97 19.45 19.78 940,982 +0.22(+1.13%)
Sep 26, 2012 19.56 19.63 19.31 19.55 1,070,005 +0.06(+0.31%)
Sep 25, 2012 19.91 20.11 19.46 19.50 1,059,643 -0.32(-1.63%)
Sep 24, 2012 19.87 20.08 19.79 19.82 826,130 -0.21(-1.05%)
Sep 21, 2012 20.23 20.27 19.91 20.03 1,705,578 +0.04(+0.21%)
Sep 20, 2012 19.93 20.02 19.74 19.99 947,427 -0.01(-0.03%)
Sep 19, 2012 20.04 20.13 19.93 19.99 1,095,799 -0.01(-0.03%)
Sep 18, 2012 20.03 20.20 19.94 20.00 955,295 -0.10(-0.48%)
Sep 17, 2012 20.32 20.35 20.09 20.09 1,036,036 -0.29(-1.41%)
Sep 14, 2012 19.65 20.39 19.65 20.38 1,654,931 +0.67(+3.40%)
Sep 13, 2012 19.35 19.75 19.09 19.71 1,393,755 +0.28(+1.45%)
Sep 12, 2012 19.05 19.52 19.05 19.43 1,698,185 +0.31(+1.63%)
Sep 11, 2012 18.90 19.15 18.80 19.12 1,016,938 +0.16(+0.82%)
Sep 10, 2012 18.91 19.08 18.90 18.96 626,004 +0.01(+0.06%)
Sep 07, 2012 18.91 18.97 18.75 18.95 905,354 +0.14(+0.73%)
Sep 06, 2012 18.45 19.02 18.42 18.81 1,381,223 +0.53(+2.92%)
Sep 05, 2012 18.27 18.39 18.05 18.28 1,054,777 +0.01(+0.07%)
Sep 04, 2012 17.79 18.32 17.79 18.27 1,500,256 +0.54(+3.04%)
Aug 31, 2012 17.67 17.78 17.42 17.73 946,173 +0.21(+1.20%)
Aug 30, 2012 17.54 17.58 17.43 17.52 1,344,529 -0.19(-1.05%)
Aug 29, 2012 17.80 17.86 17.45 17.70 1,079,116 +0.33(+1.90%)
Aug 27, 2012 17.58 17.61 17.33 17.37 548,751 -0.14(-0.79%)
Aug 24, 2012 17.31 17.57 17.18 17.51 1,117,276 +0.15(+0.86%)
Aug 23, 2012 17.70 17.81 17.34 17.36 1,186,184 -0.37(-2.06%)
Aug 22, 2012 17.79 17.97 17.62 17.73 745,377 -0.14(-0.80%)
Aug 21, 2012 17.82 18.18 17.71 17.87 785,518 +0.19(+1.05%)
Aug 20, 2012 17.85 17.90 17.60 17.69 685,050 -0.17(-0.94%)
Aug 17, 2012 17.96 17.98 17.69 17.85 685,729 -0.03(-0.17%)
Aug 16, 2012 17.70 18.04 17.59 17.88 843,299 +0.13(+0.71%)
Aug 15, 2012 17.40 17.84 17.39 17.76 575,130 +0.35(+2.00%)
Aug 14, 2012 17.91 17.92 17.37 17.41 934,718 -0.39(-2.19%)
Aug 13, 2012 17.63 17.85 17.47 17.80 634,082 +0.16(+0.92%)
Aug 10, 2012 17.58 17.75 17.54 17.64 544,922 +0.01(+0.07%)
Aug 09, 2012 17.51 17.74 17.45 17.63 492,402 +0.14(+0.79%)
Aug 08, 2012 17.55 17.78 17.44 17.49 937,603 -0.16(-0.92%)
Aug 07, 2012 17.36 17.77 17.32 17.65 1,298,048 +0.42(+2.43%)
Aug 06, 2012 17.32 17.42 17.22 17.23 862,565 +0.00(+0.00%)
Aug 03, 2012 16.93 17.27 16.85 17.23 1,507,262 +0.59(+3.56%)
Aug 02, 2012 16.71 16.89 16.37 16.64 1,291,200 -0.32(-1.91%)
Aug 01, 2012 17.57 17.57 16.96 16.96 1,788,381 -0.46(-2.65%)
Jul 31, 2012 17.70 17.72 17.39 17.42 1,361,147 -0.31(-1.72%)
Jul 30, 2012 17.96 18.26 17.67 17.73 1,995,682 -0.24(-1.33%)
Jul 27, 2012 17.29 18.03 17.00 17.97 1,905,172 +0.83(+4.82%)
Jul 26, 2012 17.02 17.16 16.18 17.14 2,834,529 +0.41(+2.43%)
Jul 25, 2012 16.69 16.86 16.37 16.73 1,567,735 +0.19(+1.12%)
Jul 24, 2012 16.72 16.74 16.39 16.55 818,986 -0.13(-0.75%)
Jul 23, 2012 16.62 16.80 16.45 16.67 659,988 -0.37(-2.18%)
Jul 20, 2012 17.27 17.38 17.04 17.05 518,338 -0.38(-2.20%)
Jul 19, 2012 17.67 17.70 17.42 17.43 957,410 -0.17(-0.95%)
Jul 18, 2012 17.27 17.63 17.23 17.60 1,061,600 +0.28(+1.59%)
Jul 17, 2012 17.35 17.37 16.81 17.32 864,018 +0.14(+0.84%)
Jul 16, 2012 17.21 17.24 16.95 17.18 738,358 -0.09(-0.52%)
Jul 13, 2012 16.83 17.31 16.83 17.27 1,168,825 +0.49(+2.93%)
Jul 12, 2012 16.87 16.93 16.51 16.78 1,749,256 -0.30(-1.75%)
Jul 11, 2012 17.20 17.23 16.93 17.08 1,066,792 -0.08(-0.49%)
Jul 10, 2012 17.68 17.81 17.06 17.16 970,737 -0.40(-2.25%)
Jul 09, 2012 17.85 17.85 17.29 17.55 870,620 -0.26(-1.48%)
Jul 06, 2012 17.67 17.87 17.49 17.82 952,839 -0.11(-0.63%)
Jul 05, 2012 18.19 18.30 17.85 17.93 1,383,091 -0.47(-2.55%)
Jul 03, 2012 18.14 18.47 18.04 18.40 548,894 +0.29(+1.61%)
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.