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 (%)
Apr 30, 2014 43.29 43.84 43.03 43.51 1,421,104 +0.53(+1.23%)
Apr 29, 2014 42.77 43.42 42.23 42.98 2,059,344 +0.13(+0.30%)
Apr 28, 2014 43.55 43.75 42.15 42.86 1,208,484 -0.54(-1.25%)
Apr 25, 2014 43.86 43.95 43.08 43.40 1,040,384 -0.76(-1.72%)
Apr 24, 2014 45.22 45.27 44.13 44.16 1,473,088 -0.65(-1.45%)
Apr 23, 2014 44.53 44.99 44.31 44.81 1,040,653 +0.25(+0.55%)
Apr 22, 2014 43.93 44.71 43.66 44.57 1,561,712 +0.67(+1.53%)
Apr 21, 2014 44.18 44.34 43.80 43.89 868,758 -0.16(-0.37%)
Apr 17, 2014 43.93 44.06 44.06 44.06 956,870 +0.27(+0.62%)
Apr 16, 2014 43.15 43.92 43.02 43.78 1,347,096 +1.01(+2.35%)
Apr 15, 2014 43.00 43.50 41.93 42.78 1,549,789 -0.10(-0.23%)
Apr 14, 2014 43.39 43.46 42.46 42.87 1,110,235 -0.07(-0.17%)
Apr 11, 2014 43.38 43.50 42.78 42.95 1,498,531 -0.94(-2.15%)
Apr 10, 2014 45.62 45.71 43.87 43.89 1,766,927 -1.59(-3.49%)
Apr 09, 2014 45.03 45.57 44.82 45.47 1,059,178 +0.60(+1.33%)
Apr 08, 2014 45.15 45.17 44.15 44.88 1,648,011 -0.23(-0.51%)
Apr 07, 2014 46.21 46.43 44.76 45.11 1,389,656 -1.55(-3.32%)
Apr 04, 2014 48.27 48.40 46.47 46.66 1,435,494 -1.14(-2.38%)
Apr 03, 2014 48.51 48.76 47.20 47.79 1,323,562 -0.98(-2.00%)
Apr 02, 2014 48.79 49.09 48.06 48.77 950,308 +0.19(+0.40%)
Apr 01, 2014 47.99 48.58 47.87 48.58 1,325,698 +1.31(+2.77%)
Mar 31, 2014 46.71 47.30 46.63 47.27 604,440 +1.04(+2.25%)
Mar 28, 2014 46.39 47.03 45.87 46.23 985,821 +0.12(+0.25%)
Mar 27, 2014 46.35 46.65 45.67 46.11 758,471 -0.31(-0.66%)
Mar 26, 2014 46.98 47.36 46.35 46.42 1,245,966 -0.19(-0.41%)
Mar 25, 2014 46.41 46.83 45.78 46.61 773,155 +0.25(+0.54%)
Mar 24, 2014 47.02 47.16 46.00 46.36 1,354,477 -0.42(-0.91%)
Mar 21, 2014 47.71 47.72 46.77 46.78 1,349,812 -0.60(-1.26%)
Mar 20, 2014 46.30 47.43 46.30 47.38 867,125 +0.91(+1.95%)
Mar 19, 2014 46.89 46.93 46.18 46.48 577,950 -0.28(-0.60%)
Mar 18, 2014 46.49 46.84 46.10 46.76 995,241 +0.44(+0.94%)
Mar 17, 2014 45.99 46.75 45.88 46.32 907,059 +0.83(+1.82%)
Mar 14, 2014 46.24 46.66 45.38 45.49 1,301,697 -0.74(-1.60%)
Mar 13, 2014 47.21 47.72 46.02 46.23 1,008,490 -0.83(-1.76%)
Mar 12, 2014 45.63 47.07 45.33 47.06 1,348,342 +1.03(+2.25%)
Mar 11, 2014 46.08 46.71 45.90 46.03 915,344 -0.03(-0.07%)
Mar 10, 2014 46.29 46.41 45.61 46.06 591,071 -0.36(-0.77%)
Mar 07, 2014 46.00 46.44 45.65 46.42 942,139 +0.73(+1.59%)
Mar 06, 2014 45.52 45.99 45.43 45.69 737,676 +0.28(+0.62%)
Mar 05, 2014 45.58 45.71 45.22 45.41 1,055,778 -0.22(-0.48%)
Mar 04, 2014 44.93 45.90 44.77 45.63 1,284,969 +1.51(+3.42%)
Mar 03, 2014 44.11 44.51 43.63 44.12 957,465 -0.63(-1.41%)
Feb 28, 2014 44.14 45.02 44.04 44.75 1,152,493 +0.65(+1.49%)
Feb 27, 2014 43.29 44.15 43.14 44.09 894,222 +0.68(+1.57%)
Feb 26, 2014 43.76 44.00 43.27 43.41 887,196 -0.17(-0.38%)
Feb 25, 2014 44.39 44.39 43.30 43.58 1,149,490 -0.80(-1.81%)
Feb 24, 2014 43.97 44.74 43.91 44.38 1,136,626 +0.44(+0.99%)
Feb 21, 2014 44.25 44.61 43.90 43.95 612,136 -0.17(-0.38%)
Feb 20, 2014 43.63 44.35 43.38 44.11 848,014 +0.55(+1.25%)
Feb 19, 2014 44.34 44.77 43.50 43.57 1,053,440 -1.00(-2.23%)
Feb 18, 2014 44.30 44.81 44.29 44.56 779,484 +0.33(+0.75%)
Feb 14, 2014 44.36 44.23 44.23 44.23 597,949 -0.05(-0.10%)
Feb 13, 2014 43.69 44.51 43.56 44.27 1,086,281 +0.14(+0.32%)
Feb 12, 2014 43.73 44.26 43.66 44.13 771,332 +0.55(+1.27%)
Feb 11, 2014 42.95 43.71 42.71 43.58 844,212 +0.59(+1.37%)
Feb 10, 2014 42.96 43.34 42.64 42.99 870,122 -0.06(-0.13%)
Feb 07, 2014 41.86 43.16 41.86 43.05 1,230,839 +1.44(+3.46%)
Feb 06, 2014 41.48 42.02 41.39 41.61 1,123,901 +0.16(+0.39%)
Feb 05, 2014 42.03 42.33 41.12 41.45 1,307,580 -0.10(-0.25%)
Feb 04, 2014 39.94 41.83 39.94 41.55 1,951,196 +2.04(+5.15%)
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.