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 (%)
May 31, 2016 15.27 15.34 14.97 15.08 1,638,084 -0.08(-0.56%)
May 27, 2016 15.03 15.16 15.16 15.16 1,358,623 +0.14(+0.94%)
May 26, 2016 14.98 15.10 14.76 15.02 1,026,241 +0.05(+0.33%)
May 25, 2016 14.67 15.24 14.67 14.97 2,521,577 +0.42(+2.86%)
May 24, 2016 14.18 14.76 14.15 14.56 2,288,756 +0.41(+2.89%)
May 23, 2016 13.89 14.22 13.89 14.15 1,618,230 +0.20(+1.42%)
May 20, 2016 13.70 14.09 13.62 13.95 1,181,016 +0.33(+2.43%)
May 19, 2016 13.72 13.93 13.40 13.62 1,625,825 -0.21(-1.53%)
May 18, 2016 13.63 13.96 13.52 13.83 1,874,628 +0.13(+0.93%)
May 17, 2016 13.41 13.83 13.35 13.70 2,507,718 +0.22(+1.62%)
May 16, 2016 13.36 13.62 13.27 13.48 1,424,155 +0.16(+1.16%)
May 13, 2016 13.87 14.15 13.31 13.33 1,892,780 -0.61(-4.40%)
May 12, 2016 13.89 14.12 13.64 13.94 1,614,114 +0.12(+0.87%)
May 11, 2016 14.01 14.15 13.80 13.82 1,634,214 -0.30(-2.15%)
May 10, 2016 13.80 14.20 13.65 14.13 1,972,794 +0.46(+3.36%)
May 09, 2016 13.60 13.78 13.48 13.67 1,969,886 +0.01(+0.10%)
May 06, 2016 13.25 13.75 13.10 13.65 2,103,248 +0.34(+2.54%)
May 05, 2016 13.56 13.64 13.13 13.32 2,398,115 -0.13(-1.00%)
May 04, 2016 13.75 13.89 13.33 13.45 3,395,477 -0.41(-2.95%)
May 03, 2016 14.11 14.21 13.42 13.86 3,382,820 -0.43(-3.01%)
May 02, 2016 14.34 14.60 13.97 14.29 3,716,979 -0.06(-0.44%)
Apr 29, 2016 14.59 14.66 13.88 14.35 3,515,294 -0.27(-1.83%)
Apr 28, 2016 14.90 15.02 14.58 14.62 2,283,054 -0.54(-3.58%)
Apr 27, 2016 14.96 15.33 14.85 15.16 2,170,329 -0.03(-0.19%)
Apr 26, 2016 15.20 15.76 14.53 15.19 6,249,391 -1.23(-7.52%)
Apr 25, 2016 16.39 16.53 16.09 16.43 3,235,795 -0.07(-0.43%)
Apr 22, 2016 16.34 16.65 16.23 16.50 1,864,638 +0.15(+0.91%)
Apr 21, 2016 16.38 16.58 16.03 16.35 1,255,362 -0.07(-0.43%)
Apr 20, 2016 16.02 16.50 15.91 16.42 1,257,375 +0.41(+2.56%)
Apr 19, 2016 15.89 16.17 15.74 16.01 1,728,036 +0.30(+1.89%)
Apr 18, 2016 15.70 15.93 15.43 15.71 1,181,220 -0.10(-0.62%)
Apr 15, 2016 15.88 16.05 15.70 15.81 1,486,898 -0.05(-0.31%)
Apr 14, 2016 15.96 16.10 15.41 15.86 1,972,423 -0.13(-0.84%)
Apr 13, 2016 15.78 16.29 15.64 16.00 2,543,360 +0.57(+3.68%)
Apr 12, 2016 15.17 15.55 15.06 15.43 1,742,531 +0.33(+2.20%)
Apr 11, 2016 14.87 15.42 14.81 15.10 1,563,233 +0.31(+2.10%)
Apr 08, 2016 14.95 15.15 14.67 14.79 1,734,358 -0.03(-0.23%)
Apr 07, 2016 15.34 15.66 14.75 14.82 2,027,157 -0.75(-4.80%)
Apr 06, 2016 15.75 16.79 15.22 15.57 4,580,863 +0.01(+0.09%)
Apr 05, 2016 15.58 15.68 15.23 15.55 1,679,152 -0.26(-1.66%)
Apr 04, 2016 16.22 16.26 15.77 15.82 1,867,065 -0.57(-3.50%)
Apr 01, 2016 16.11 16.47 15.69 16.39 1,475,929 +0.11(+0.68%)
Mar 31, 2016 16.33 16.56 16.21 16.28 1,351,032 -0.07(-0.42%)
Mar 30, 2016 16.19 16.61 16.15 16.35 1,619,859 +0.36(+2.25%)
Mar 29, 2016 15.46 16.12 15.00 15.99 2,248,255 +0.47(+3.03%)
Mar 28, 2016 15.93 16.02 15.41 15.52 1,711,087 -0.36(-2.26%)
Mar 24, 2016 15.96 15.88 15.88 15.88 1,943,588 -0.49(-3.00%)
Mar 23, 2016 16.36 16.60 16.17 16.37 2,036,879 -0.01(-0.04%)
Mar 22, 2016 16.34 16.60 16.03 16.38 2,833,542 -0.27(-1.62%)
Mar 21, 2016 17.17 17.25 16.11 16.65 3,969,652 -0.52(-3.02%)
Mar 18, 2016 17.93 18.36 16.78 17.17 15,000,530 -0.67(-3.76%)
Mar 17, 2016 17.59 18.31 17.52 17.84 2,339,578 +0.27(+1.54%)
Mar 16, 2016 16.85 17.80 16.85 17.57 2,629,862 +0.64(+3.80%)
Mar 15, 2016 17.50 17.58 16.61 16.92 2,279,965 -1.20(-6.60%)
Mar 14, 2016 17.88 18.40 17.64 18.12 2,758,781 +0.24(+1.35%)
Mar 11, 2016 17.15 18.12 17.02 17.88 2,877,567 +0.95(+5.60%)
Mar 10, 2016 17.50 17.70 16.70 16.93 2,133,044 -0.45(-2.59%)
Mar 09, 2016 17.63 17.86 17.12 17.38 2,080,572 -0.09(-0.51%)
Mar 08, 2016 18.24 18.28 17.44 17.47 1,594,916 -1.00(-5.43%)
Mar 07, 2016 17.92 18.48 17.55 18.47 1,443,087 +0.32(+1.75%)
Mar 04, 2016 17.74 18.33 17.66 18.15 2,221,533 +0.49(+2.78%)
Mar 03, 2016 17.44 18.23 17.43 17.66 2,546,224 +0.12(+0.71%)
Mar 02, 2016 16.96 17.58 16.74 17.54 3,098,642 +0.54(+3.17%)
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.