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 (%)
Jan 31, 2018 19.37 19.63 19.03 19.08 2,707,218 +0.33(+1.77%)
Jan 30, 2018 18.91 19.77 18.53 18.75 2,643,660 -0.48(-2.50%)
Jan 29, 2018 18.98 19.33 18.89 19.23 2,525,588 +0.17(+0.87%)
Jan 26, 2018 18.52 19.08 18.41 19.07 1,254,067 +0.59(+3.19%)
Jan 25, 2018 18.72 18.82 18.30 18.48 973,064 -0.22(-1.15%)
Jan 24, 2018 19.04 19.06 18.46 18.69 768,315 -0.18(-0.97%)
Jan 23, 2018 19.03 19.08 18.86 18.88 721,283 -0.14(-0.74%)
Jan 22, 2018 19.12 19.15 18.81 19.02 689,526 -0.04(-0.22%)
Jan 19, 2018 18.84 19.16 18.82 19.06 1,075,946 +0.20(+1.06%)
Jan 18, 2018 19.35 19.48 18.79 18.86 1,216,881 -0.56(-2.91%)
Jan 17, 2018 19.10 19.47 18.99 19.43 1,068,473 +0.46(+2.45%)
Jan 16, 2018 19.32 19.46 18.94 18.96 1,417,008 -0.19(-1.00%)
Jan 12, 2018 19.15 19.15 19.15 0 +0.36(+1.90%)
Jan 11, 2018 18.50 18.81 18.40 18.79 1,079,688 +0.40(+2.17%)
Jan 10, 2018 18.50 17.91 18.40 1,391,855 +0.37(+2.07%)
Jan 09, 2018 18.15 18.30 18.02 18.02 978,014 -0.02(-0.09%)
Jan 08, 2018 17.97 18.22 17.88 18.04 957,811 +0.11(+0.60%)
Jan 05, 2018 17.98 17.98 17.51 17.93 1,071,010 +0.03(+0.18%)
Jan 04, 2018 17.97 18.24 17.88 17.90 669,774 +0.07(+0.37%)
Jan 03, 2018 17.97 18.02 17.77 17.83 928,477 -0.05(-0.28%)
Jan 02, 2018 18.42 18.42 17.78 17.88 1,005,361 -0.44(-2.42%)
Dec 29, 2017 18.33 18.33 18.33 0 -0.12(-0.67%)
Dec 28, 2017 18.47 18.51 18.31 18.45 496,059 +0.05(+0.27%)
Dec 27, 2017 18.64 18.64 18.36 18.40 541,568 -0.22(-1.19%)
Dec 26, 2017 18.43 18.67 18.43 18.62 502,129 +0.17(+0.93%)
Dec 22, 2017 18.44 18.49 18.22 18.45 793,653 +0.11(+0.63%)
Dec 21, 2017 18.57 18.63 18.29 18.33 708,508 -0.17(-0.93%)
Dec 20, 2017 18.65 18.70 18.35 18.51 798,118 -0.07(-0.35%)
Dec 19, 2017 18.50 18.77 18.47 18.57 1,841,954 +0.16(+0.89%)
Dec 18, 2017 18.01 18.41 17.92 18.41 1,245,049 +0.57(+3.22%)
Dec 15, 2017 17.50 18.00 17.45 17.83 3,453,911 +0.40(+2.31%)
Dec 14, 2017 17.43 17.54 17.32 17.43 1,216,403 +0.07(+0.43%)
Dec 13, 2017 17.33 17.58 17.19 17.36 1,196,960 +0.08(+0.48%)
Dec 12, 2017 17.28 17.36 17.15 17.28 756,401 +0.07(+0.43%)
Dec 11, 2017 17.76 17.78 17.17 17.20 1,368,937 -0.53(-3.01%)
Dec 08, 2017 17.74 17.92 17.37 17.74 1,200,228 +0.13(+0.75%)
Dec 07, 2017 17.37 17.87 17.20 17.60 1,490,766 +0.16(+0.89%)
Dec 06, 2017 17.30 17.61 17.24 17.45 1,301,811 +0.14(+0.81%)
Dec 05, 2017 17.45 17.70 17.29 17.31 1,662,833 -0.11(-0.66%)
Dec 04, 2017 17.23 17.74 17.12 17.42 1,812,838 +0.32(+1.87%)
Dec 01, 2017 16.69 17.11 16.37 17.10 2,576,606 +0.45(+2.71%)
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%)
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.