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 (%)
Jul 31, 2018 17.03 17.88 16.64 17.64 2,736,901 +1.16(+7.03%)
Jul 30, 2018 16.18 16.55 16.16 16.48 1,214,633 +0.38(+2.38%)
Jul 27, 2018 16.47 16.49 16.04 16.09 1,134,621 -0.30(-1.82%)
Jul 26, 2018 16.23 16.49 16.19 16.39 600,228 +0.20(+1.26%)
Jul 25, 2018 16.54 16.54 16.07 16.19 868,152 -0.37(-2.21%)
Jul 24, 2018 16.58 16.75 16.43 16.55 793,811 +0.08(+0.47%)
Jul 23, 2018 16.19 16.51 16.16 16.48 582,769 +0.26(+1.58%)
Jul 20, 2018 16.13 16.37 16.04 16.22 949,135 +0.05(+0.32%)
Jul 19, 2018 16.05 16.26 15.94 16.17 713,564 +0.04(+0.26%)
Jul 18, 2018 15.99 16.18 15.92 16.13 582,827 +0.08(+0.48%)
Jul 17, 2018 16.03 16.22 16.01 16.05 604,706 +0.03(+0.21%)
Jul 16, 2018 15.76 16.08 15.63 16.02 616,621 +0.39(+2.51%)
Jul 13, 2018 15.75 15.90 15.50 15.63 900,419 -0.26(-1.66%)
Jul 12, 2018 16.37 16.38 15.88 15.89 807,173 -0.35(-2.15%)
Jul 11, 2018 16.33 16.55 16.21 16.24 1,064,768 -0.20(-1.24%)
Jul 10, 2018 16.32 16.64 16.32 16.44 1,993,863 +0.02(+0.10%)
Jul 09, 2018 16.16 16.49 15.88 16.43 992,474 +0.43(+2.68%)
Jul 06, 2018 16.04 16.14 15.91 16.00 892,342 -0.04(-0.26%)
Jul 05, 2018 15.85 16.06 15.63 16.04 982,418 +0.29(+1.81%)
Jul 03, 2018 15.75 15.75 15.75 0 +0.14(+0.92%)
Jul 02, 2018 14.96 15.62 14.92 15.61 1,072,793 +0.50(+3.34%)
Jun 29, 2018 15.27 15.61 15.09 15.11 1,181,442 +0.05(+0.34%)
Jun 28, 2018 15.14 15.25 15.03 15.06 877,903 -0.05(-0.33%)
Jun 27, 2018 15.37 15.56 15.10 15.11 696,475 -0.29(-1.91%)
Jun 26, 2018 15.64 15.67 15.38 15.40 667,308 -0.21(-1.35%)
Jun 25, 2018 15.77 15.77 15.41 15.61 776,115 -0.20(-1.28%)
Jun 22, 2018 15.94 16.02 15.77 15.81 1,003,714 +0.05(+0.32%)
Jun 21, 2018 16.14 16.14 15.72 15.76 724,050 -0.45(-2.75%)
Jun 20, 2018 16.48 16.48 16.18 16.21 696,696 -0.16(-0.98%)
Jun 19, 2018 16.13 16.41 16.09 16.37 564,947 +0.03(+0.21%)
Jun 18, 2018 16.22 16.35 16.04 16.33 599,605 +0.03(+0.15%)
Jun 15, 2018 16.33 16.02 16.31 804,493 +0.02(+0.10%)
Jun 14, 2018 16.33 16.49 16.24 16.29 706,689 +0.06(+0.36%)
Jun 13, 2018 16.75 16.78 16.17 16.23 699,034 -0.51(-3.06%)
Jun 12, 2018 17.04 17.04 16.71 16.75 510,699 -0.26(-1.53%)
Jun 11, 2018 17.02 17.18 16.95 17.01 662,775 +0.03(+0.20%)
Jun 08, 2018 16.92 17.04 16.84 16.97 569,968 +0.00(+0.00%)
Jun 07, 2018 16.98 17.07 16.88 16.97 652,122 +0.10(+0.60%)
Jun 06, 2018 16.88 16.71 16.87 626,289 +0.20(+1.21%)
Jun 05, 2018 16.64 16.70 16.38 16.67 834,020 +0.00(+0.00%)
Jun 04, 2018 16.68 16.83 16.60 16.67 691,191 +0.13(+0.81%)
Jun 01, 2018 16.49 16.72 16.44 16.54 694,275 +0.23(+1.39%)
May 31, 2018 16.47 16.51 16.18 16.31 552,277 -0.18(-1.07%)
May 30, 2018 16.26 16.50 16.20 16.49 540,244 +0.42(+2.62%)
May 29, 2018 16.28 16.42 15.92 16.07 657,090 -0.37(-2.25%)
May 25, 2018 16.43 16.43 16.43 0 -0.04(-0.26%)
May 24, 2018 16.49 16.57 16.28 16.48 279,004 -0.02(-0.10%)
May 23, 2018 16.49 16.54 16.37 16.49 384,175 -0.14(-0.86%)
May 22, 2018 16.72 16.80 16.58 16.64 469,521 -0.05(-0.30%)
May 21, 2018 16.65 16.77 16.54 16.69 512,807 +0.15(+0.91%)
May 18, 2018 16.44 16.65 16.39 16.54 662,478 +0.14(+0.87%)
May 17, 2018 16.16 16.46 16.12 16.39 491,446 +0.24(+1.46%)
May 16, 2018 15.92 16.32 15.92 16.16 913,475 +0.23(+1.42%)
May 15, 2018 15.73 16.01 15.72 15.93 805,968 +0.13(+0.80%)
May 14, 2018 15.81 15.94 15.74 15.80 843,320 -0.05(-0.32%)
May 11, 2018 15.75 15.99 15.72 15.86 791,161 +0.02(+0.11%)
May 10, 2018 15.98 16.09 15.80 15.84 1,142,614 -0.04(-0.26%)
May 09, 2018 15.80 15.92 15.58 15.88 1,152,826 +0.19(+1.23%)
May 08, 2018 15.57 15.80 15.47 15.69 936,493 +0.04(+0.27%)
May 07, 2018 15.49 15.71 15.38 15.64 709,144 +0.25(+1.64%)
May 04, 2018 14.87 15.54 14.75 15.39 947,969 +0.37(+2.46%)
May 03, 2018 15.08 15.16 14.74 15.02 1,385,683 -0.08(-0.50%)
May 02, 2018 15.42 15.59 15.01 15.10 1,850,691 -0.46(-2.97%)
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.