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 30, 2017 16.41 16.73 16.30 16.65 1,576,318 +0.36(+2.22%)
Nov 29, 2017 16.13 16.43 16.13 16.29 1,492,633 +0.25(+1.53%)
Nov 28, 2017 15.75 16.08 15.73 16.05 1,120,857 +0.26(+1.66%)
Nov 27, 2017 15.74 15.91 15.73 15.78 737,579 +0.02(+0.16%)
Nov 24, 2017 15.97 15.97 15.73 15.76 290,689 -0.11(-0.67%)
Nov 22, 2017 15.74 15.96 15.66 15.87 698,567 +0.11(+0.73%)
Nov 21, 2017 15.59 15.82 15.47 15.75 1,138,814 +0.31(+2.02%)
Nov 20, 2017 15.45 15.56 15.33 15.44 878,349 +0.02(+0.11%)
Nov 17, 2017 15.53 15.59 15.41 15.42 635,270 -0.17(-1.10%)
Nov 16, 2017 15.41 15.64 15.36 15.59 954,849 +0.26(+1.71%)
Nov 15, 2017 15.32 15.51 15.17 15.33 747,423 -0.19(-1.22%)
Nov 14, 2017 15.49 15.66 15.38 15.52 1,218,476 -0.15(-0.94%)
Nov 13, 2017 15.77 15.78 15.59 15.67 541,388 -0.24(-1.50%)
Nov 10, 2017 15.77 15.94 15.73 15.91 748,973 +0.11(+0.68%)
Nov 09, 2017 15.82 15.94 15.62 15.80 1,072,146 -0.14(-0.88%)
Nov 08, 2017 15.83 15.96 15.68 15.94 1,375,696 +0.10(+0.62%)
Nov 07, 2017 15.96 16.07 15.72 15.84 942,443 -0.14(-0.87%)
Nov 06, 2017 15.87 16.03 15.78 15.98 923,708 +0.11(+0.72%)
Nov 03, 2017 15.78 15.89 15.70 15.87 827,768 +0.03(+0.21%)
Nov 02, 2017 15.54 15.87 15.47 15.83 1,790,312 +0.35(+2.28%)
Nov 01, 2017 15.46 15.55 15.26 15.48 1,789,680 +0.15(+0.96%)
Oct 31, 2017 15.64 15.74 15.32 15.33 3,065,628 -0.25(-1.63%)
Oct 30, 2017 16.37 16.39 15.54 15.59 3,417,474 -0.78(-4.76%)
Oct 27, 2017 16.39 16.50 16.20 16.37 1,001,236 +0.05(+0.30%)
Oct 26, 2017 16.55 16.64 16.26 16.32 1,436,104 -0.09(-0.55%)
Oct 25, 2017 16.51 16.51 15.84 16.41 2,549,500 +0.04(+0.25%)
Oct 24, 2017 15.96 16.82 15.91 16.37 3,782,391 -0.24(-1.43%)
Oct 23, 2017 16.96 17.05 16.58 16.60 1,825,148 -0.29(-1.70%)
Oct 20, 2017 16.88 16.94 16.73 16.89 725,101 +0.21(+1.23%)
Oct 19, 2017 16.56 16.73 16.48 16.69 534,842 -0.04(-0.25%)
Oct 18, 2017 16.48 16.82 16.47 16.73 844,342 +0.34(+2.10%)
Oct 17, 2017 16.76 16.76 16.34 16.38 640,919 -0.34(-2.01%)
Oct 16, 2017 16.83 16.90 16.55 16.72 976,984 -0.03(-0.20%)
Oct 13, 2017 16.71 16.95 16.69 16.75 920,194 +0.10(+0.59%)
Oct 12, 2017 16.58 16.78 16.49 16.65 1,662,257 +0.06(+0.35%)
Oct 11, 2017 16.37 16.65 16.28 16.60 1,178,307 +0.25(+1.51%)
Oct 10, 2017 16.32 16.64 16.18 16.35 1,771,741 +0.04(+0.25%)
Oct 09, 2017 16.01 16.31 16.01 16.31 1,226,400 +0.30(+1.85%)
Oct 06, 2017 16.08 16.14 15.84 16.01 1,544,269 -0.06(-0.40%)
Oct 05, 2017 16.34 16.40 16.06 16.08 1,315,458 -0.26(-1.57%)
Oct 04, 2017 16.26 16.37 16.16 16.33 847,681 +0.10(+0.64%)
Oct 03, 2017 16.28 16.35 16.06 16.23 898,856 -0.04(-0.25%)
Oct 02, 2017 16.09 16.28 15.92 16.27 835,437 +0.18(+1.10%)
Sep 29, 2017 15.95 16.20 15.82 16.09 1,113,924 +0.14(+0.91%)
Sep 28, 2017 15.78 16.00 15.75 15.95 966,010 +0.18(+1.17%)
Sep 27, 2017 15.39 15.82 15.29 15.76 1,518,837 +0.52(+3.42%)
Sep 26, 2017 15.31 15.39 15.16 15.24 857,635 +0.00(+0.00%)
Sep 25, 2017 14.98 15.26 14.98 15.24 989,506 +0.23(+1.55%)
Sep 22, 2017 14.60 15.09 14.59 15.01 1,063,875 +0.40(+2.74%)
Sep 21, 2017 14.76 14.82 14.51 14.61 1,050,962 -0.14(-0.98%)
Sep 20, 2017 14.70 14.79 14.66 14.75 763,251 +0.06(+0.44%)
Sep 19, 2017 14.68 14.91 14.63 14.69 990,398 +0.03(+0.22%)
Sep 18, 2017 14.52 14.84 14.52 14.66 1,104,803 +0.14(+0.94%)
Sep 15, 2017 14.66 14.74 14.47 14.52 2,085,958 -0.11(-0.77%)
Sep 14, 2017 14.83 14.84 14.54 14.63 911,867 -0.22(-1.51%)
Sep 13, 2017 14.87 14.90 14.61 14.86 957,291 -0.02(-0.16%)
Sep 12, 2017 15.10 15.17 14.81 14.88 1,363,537 -0.08(-0.54%)
Sep 11, 2017 14.83 15.13 14.75 14.96 836,910 +0.24(+1.63%)
Sep 08, 2017 14.52 14.74 14.50 14.72 721,492 +0.20(+1.38%)
Sep 07, 2017 14.56 14.59 14.48 14.52 548,746 -0.02(-0.11%)
Sep 06, 2017 14.65 14.68 14.40 14.54 810,043 -0.02(-0.11%)
Sep 05, 2017 15.07 15.07 14.44 14.55 1,162,393 -0.59(-3.92%)
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.