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 (%)
Feb 28, 2013 25.72 26.01 25.69 25.72 1,362,071 -0.08(-0.29%)
Feb 27, 2013 25.14 25.88 25.13 25.80 1,656,605 +0.69(+2.75%)
Feb 26, 2013 26.01 26.01 24.98 25.11 5,542,817 -0.66(-2.56%)
Feb 25, 2013 26.85 26.94 25.77 25.77 1,494,418 -0.93(-3.48%)
Feb 22, 2013 26.28 26.80 26.28 26.70 1,866,865 +0.58(+2.21%)
Feb 21, 2013 26.63 26.71 25.84 26.12 2,331,553 -0.58(-2.16%)
Feb 20, 2013 27.19 27.19 26.66 26.70 1,856,391 -0.48(-1.78%)
Feb 19, 2013 26.89 27.25 26.84 27.18 1,939,977 +0.38(+1.43%)
Feb 15, 2013 26.58 26.90 26.52 26.80 1,428,399 +0.20(+0.75%)
Feb 14, 2013 26.20 26.63 26.16 26.60 978,522 +0.27(+1.02%)
Feb 13, 2013 26.02 26.34 25.96 26.33 959,590 +0.36(+1.40%)
Feb 12, 2013 25.96 26.21 25.81 25.96 1,267,744 +0.06(+0.22%)
Feb 11, 2013 25.69 25.91 25.65 25.91 1,071,915 +0.26(+1.00%)
Feb 08, 2013 25.37 25.66 25.34 25.65 1,259,602 +0.32(+1.26%)
Feb 07, 2013 25.47 25.47 25.05 25.33 901,941 -0.10(-0.39%)
Feb 06, 2013 25.25 25.47 25.25 25.43 1,632,584 +0.24(+0.95%)
Feb 04, 2013 25.05 25.25 24.93 25.19 1,358,678 +0.00(+0.00%)
Feb 01, 2013 24.97 25.23 24.89 25.19 1,015,937 +0.29(+1.18%)
Jan 31, 2013 24.63 24.99 24.63 24.90 1,479,552 +0.13(+0.53%)
Jan 30, 2013 24.82 24.92 24.52 24.77 1,479,971 +0.22(+0.89%)
Jan 29, 2013 25.84 25.93 23.95 24.55 2,755,912 +0.64(+2.68%)
Jan 28, 2013 23.94 24.01 23.83 23.91 1,518,867 +0.04(+0.18%)
Jan 25, 2013 24.08 24.08 23.76 23.86 2,303,740 -0.06(-0.26%)
Jan 24, 2013 24.13 24.38 23.77 23.92 1,826,229 -0.13(-0.55%)
Jan 23, 2013 24.25 24.28 24.03 24.06 1,454,526 -0.23(-0.93%)
Jan 22, 2013 24.21 24.38 24.18 24.28 989,831 +0.07(+0.28%)
Jan 18, 2013 24.21 24.32 23.95 24.21 1,051,200 +0.01(+0.03%)
Jan 17, 2013 24.00 24.28 23.88 24.21 1,517,598 +0.29(+1.21%)
Jan 16, 2013 23.83 24.01 23.74 23.92 1,116,469 +0.03(+0.11%)
Jan 15, 2013 23.43 23.92 23.38 23.89 1,342,042 +0.31(+1.33%)
Jan 14, 2013 23.34 23.59 23.32 23.58 1,036,080 +0.16(+0.67%)
Jan 11, 2013 22.88 23.44 22.87 23.42 1,125,936 +0.53(+2.30%)
Jan 10, 2013 22.95 22.98 22.60 22.90 1,144,897 +0.18(+0.80%)
Jan 09, 2013 22.75 22.76 22.48 22.71 776,184 +0.16(+0.69%)
Jan 08, 2013 22.69 22.71 22.38 22.56 573,523 -0.15(-0.66%)
Jan 07, 2013 22.77 22.78 22.59 22.71 874,809 -0.14(-0.60%)
Jan 04, 2013 22.42 22.86 22.32 22.84 1,000,310 +0.50(+2.23%)
Jan 03, 2013 22.46 22.50 22.27 22.35 715,457 -0.14(-0.64%)
Jan 02, 2013 22.35 22.50 21.67 22.49 1,341,407 +0.82(+3.79%)
Dec 31, 2012 21.49 21.77 21.45 21.67 785,740 +0.18(+0.84%)
Dec 28, 2012 21.57 21.77 21.48 21.49 653,636 -0.26(-1.17%)
Dec 27, 2012 21.87 21.90 21.44 21.74 861,222 -0.07(-0.34%)
Dec 26, 2012 22.10 22.23 21.76 21.82 568,230 -0.27(-1.21%)
Dec 24, 2012 21.87 22.17 21.75 22.08 428,162 +0.12(+0.54%)
Dec 21, 2012 21.62 22.01 21.62 21.97 2,247,996 -0.04(-0.17%)
Dec 20, 2012 21.92 22.04 21.75 22.00 915,991 +0.14(+0.65%)
Dec 19, 2012 21.99 22.26 21.74 21.86 1,393,517 -0.12(-0.57%)
Dec 18, 2012 21.30 22.03 21.14 21.99 2,886,384 +0.77(+3.61%)
Dec 17, 2012 20.73 21.22 20.65 21.22 1,059,749 +0.61(+2.96%)
Dec 14, 2012 20.47 21.16 20.35 20.61 1,198,257 +0.04(+0.18%)
Dec 13, 2012 20.73 20.92 20.52 20.57 931,388 -0.12(-0.60%)
Dec 12, 2012 20.66 20.78 20.54 20.70 824,870 +0.10(+0.48%)
Dec 11, 2012 20.39 20.82 20.35 20.60 1,026,933 +0.30(+1.47%)
Dec 10, 2012 20.31 20.38 20.17 20.30 610,547 -0.05(-0.24%)
Dec 07, 2012 20.40 20.50 20.19 20.35 787,537 +0.05(+0.25%)
Dec 06, 2012 20.19 20.34 20.06 20.30 670,611 +0.10(+0.49%)
Dec 05, 2012 20.31 20.39 20.16 20.20 710,120 -0.03(-0.15%)
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.