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 (%)
Nov 28, 2014 32.18 32.18 31.35 31.41 688,113 -0.77(-2.40%)
Nov 26, 2014 32.45 32.18 32.18 32.18 659,530 -0.23(-0.71%)
Nov 25, 2014 32.55 32.55 31.95 32.40 736,532 -0.15(-0.46%)
Nov 24, 2014 32.37 32.71 32.29 32.56 756,604 +0.29(+0.91%)
Nov 21, 2014 32.35 32.68 32.20 32.26 713,294 +0.35(+1.08%)
Nov 20, 2014 31.78 32.07 31.57 31.91 781,891 -0.12(-0.39%)
Nov 19, 2014 31.58 32.05 31.29 32.04 1,920,724 +0.32(+1.01%)
Nov 18, 2014 31.37 31.90 31.32 31.72 1,073,195 +0.37(+1.19%)
Nov 17, 2014 31.43 31.47 30.97 31.35 740,071 -0.10(-0.33%)
Nov 14, 2014 31.51 31.63 31.35 31.45 669,228 -0.03(-0.10%)
Nov 13, 2014 31.27 31.63 31.18 31.48 877,973 +0.27(+0.88%)
Nov 12, 2014 31.11 31.64 31.11 31.21 1,264,063 -0.20(-0.62%)
Nov 11, 2014 31.46 31.58 31.17 31.41 963,099 -0.18(-0.56%)
Nov 10, 2014 31.78 32.05 31.42 31.58 1,322,879 -0.11(-0.35%)
Nov 07, 2014 31.39 32.00 31.16 31.69 1,446,322 +0.30(+0.96%)
Nov 06, 2014 31.65 31.81 31.10 31.39 1,050,240 -0.17(-0.54%)
Nov 05, 2014 31.18 31.69 31.13 31.56 1,721,763 +0.83(+2.70%)
Nov 04, 2014 30.61 30.88 30.37 30.73 1,125,967 +0.02(+0.06%)
Nov 03, 2014 31.31 31.41 30.62 30.71 1,678,462 -0.47(-1.51%)
Oct 31, 2014 31.26 31.76 30.95 31.18 1,676,127 +0.33(+1.08%)
Oct 30, 2014 31.07 31.38 30.60 30.85 1,301,298 -0.38(-1.21%)
Oct 29, 2014 30.11 31.46 30.11 31.23 3,323,884 +0.91(+2.99%)
Oct 28, 2014 31.13 31.35 29.84 30.32 2,576,089 -0.53(-1.72%)
Oct 27, 2014 30.71 30.93 30.93 30.85 1,933,465 -0.08(-0.25%)
Oct 24, 2014 30.84 31.02 30.58 30.93 732,219 +0.05(+0.15%)
Oct 23, 2014 30.77 31.14 30.52 30.88 1,094,149 +0.53(+1.74%)
Oct 22, 2014 31.30 31.30 30.29 30.35 1,346,633 -0.96(-3.07%)
Oct 21, 2014 30.63 31.39 30.60 31.31 1,319,443 +0.93(+3.05%)
Oct 20, 2014 30.05 30.12 29.97 30.39 1,130,851 +0.34(+1.13%)
Oct 17, 2014 30.18 30.40 29.64 30.05 1,663,570 +0.33(+1.12%)
Oct 16, 2014 28.31 29.86 28.13 29.71 2,944,045 +0.76(+2.62%)
Oct 15, 2014 28.52 29.11 27.69 28.96 3,184,371 -0.25(-0.87%)
Oct 14, 2014 29.33 29.69 28.96 29.21 2,366,265 +0.13(+0.45%)
Oct 13, 2014 29.73 29.88 29.07 29.08 1,920,750 -0.66(-2.22%)
Oct 10, 2014 30.67 30.84 29.74 29.74 3,031,887 -1.03(-3.33%)
Oct 09, 2014 32.12 32.31 30.63 30.77 1,732,818 -1.55(-4.81%)
Oct 08, 2014 31.59 32.39 31.26 32.32 2,295,977 +0.76(+2.42%)
Oct 07, 2014 32.16 32.24 31.55 31.56 1,539,863 -0.82(-2.54%)
Oct 06, 2014 32.82 32.87 32.09 32.38 1,989,662 -0.15(-0.46%)
Oct 03, 2014 33.04 33.22 32.45 32.53 1,605,272 -0.34(-1.03%)
Oct 02, 2014 32.69 33.09 32.52 32.87 1,622,909 +0.23(+0.72%)
Oct 01, 2014 33.56 33.62 32.61 32.63 1,676,453 -0.90(-2.67%)
Sep 30, 2014 34.08 34.09 33.40 33.53 1,370,016 -0.55(-1.62%)
Sep 29, 2014 33.80 34.21 33.57 34.08 1,236,830 -0.14(-0.40%)
Sep 26, 2014 34.18 34.38 33.96 34.22 1,111,689 +0.19(+0.55%)
Sep 25, 2014 34.61 34.73 33.89 34.03 1,672,659 -0.67(-1.93%)
Sep 24, 2014 33.84 34.76 33.70 34.70 1,520,547 +0.96(+2.85%)
Sep 23, 2014 33.86 34.09 33.70 33.74 2,028,778 -0.37(-1.08%)
Sep 22, 2014 34.60 34.71 34.03 34.10 1,200,070 -0.63(-1.81%)
Sep 19, 2014 35.16 35.25 34.58 34.73 1,641,114 -0.38(-1.09%)
Sep 18, 2014 35.28 35.32 35.06 35.12 1,866,903 +0.05(+0.13%)
Sep 17, 2014 35.14 35.41 34.85 35.07 1,817,577 +0.10(+0.30%)
Sep 16, 2014 34.73 35.12 34.58 34.97 1,888,143 +0.21(+0.60%)
Sep 15, 2014 34.78 34.81 34.52 34.76 1,310,551 -0.06(-0.19%)
Sep 12, 2014 35.06 35.23 34.70 34.82 2,337,145 -0.29(-0.81%)
Sep 11, 2014 34.99 35.19 34.52 35.11 2,644,050 -0.13(-0.37%)
Sep 10, 2014 35.97 36.02 35.22 35.24 2,700,525 -0.64(-1.77%)
Sep 09, 2014 36.63 36.63 35.81 35.88 1,491,138 -0.84(-2.28%)
Sep 08, 2014 37.06 37.12 36.64 36.71 1,144,326 -0.34(-0.91%)
Sep 05, 2014 37.01 37.19 36.52 37.05 1,470,769 +0.05(+0.12%)
Sep 04, 2014 36.71 37.17 36.71 37.00 1,908,417 +0.36(+0.97%)
Sep 03, 2014 36.40 36.94 36.37 36.65 1,837,707 +0.46(+1.27%)
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.