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, 2019 14.64 15.04 14.64 14.96 1,992,730 +0.25(+1.72%)
Jan 30, 2019 15.11 15.17 14.54 14.71 1,587,744 -0.37(-2.44%)
Jan 29, 2019 15.34 15.43 15.04 15.08 1,057,809 -0.25(-1.65%)
Jan 28, 2019 15.25 15.48 15.15 15.33 750,070 -0.04(-0.28%)
Jan 25, 2019 15.33 15.49 15.26 15.38 778,403 +0.14(+0.92%)
Jan 24, 2019 15.17 15.38 15.04 15.24 785,393 +0.04(+0.29%)
Jan 23, 2019 15.38 15.51 14.99 15.19 1,328,468 -0.12(-0.80%)
Jan 22, 2019 15.49 15.59 15.18 15.31 1,192,648 -0.29(-1.85%)
Jan 18, 2019 15.39 15.72 15.39 15.60 900,701 +0.30(+1.94%)
Jan 17, 2019 15.02 15.41 14.93 15.31 1,098,026 -0.07(-0.46%)
Jan 16, 2019 15.13 15.48 15.10 15.38 1,947,363 +0.36(+2.39%)
Jan 15, 2019 14.61 15.16 14.61 15.02 849,142 +0.38(+2.57%)
Jan 14, 2019 14.59 14.99 14.54 14.64 1,677,013 -0.19(-1.30%)
Jan 11, 2019 15.35 15.37 14.38 14.83 2,946,927 -0.70(-4.50%)
Jan 10, 2019 15.38 15.78 15.27 15.53 1,068,299 +0.17(+1.08%)
Jan 09, 2019 15.32 15.48 15.24 15.37 1,336,922 +0.07(+0.45%)
Jan 08, 2019 15.44 15.62 15.22 15.30 1,166,529 -0.03(-0.22%)
Jan 07, 2019 16.06 16.06 15.30 15.33 1,438,214 -0.15(-0.95%)
Jan 04, 2019 15.41 15.71 15.41 15.48 1,107,513 +0.15(+0.96%)
Jan 03, 2019 15.42 15.73 15.28 15.33 832,487 -0.23(-1.50%)
Jan 02, 2019 15.33 15.75 15.28 15.56 1,058,771 -0.02(-0.11%)
Dec 31, 2018 15.43 15.61 15.26 15.58 884,966 +0.22(+1.46%)
Dec 28, 2018 15.38 15.65 15.25 15.36 996,355 +0.02(+0.11%)
Dec 27, 2018 14.77 15.35 14.76 15.34 1,008,168 +0.26(+1.71%)
Dec 26, 2018 14.36 15.11 14.18 15.08 705,696 +0.84(+5.87%)
Dec 24, 2018 14.73 14.75 14.25 14.25 397,057 -0.59(-4.01%)
Dec 21, 2018 14.91 15.36 14.80 14.84 3,255,938 -0.12(-0.81%)
Dec 20, 2018 14.81 15.15 14.59 14.96 1,245,927 +0.07(+0.46%)
Dec 19, 2018 15.45 15.59 14.85 14.89 964,320 -0.67(-4.32%)
Dec 18, 2018 15.62 15.90 15.53 15.56 938,193 +0.03(+0.22%)
Dec 17, 2018 15.64 15.94 15.45 15.53 1,309,752 -0.15(-0.93%)
Dec 14, 2018 15.81 16.18 15.63 15.68 926,041 -0.35(-2.20%)
Dec 13, 2018 16.13 16.21 15.89 16.03 800,188 -0.16(-0.96%)
Dec 12, 2018 16.03 16.38 15.91 16.19 940,657 +0.37(+2.34%)
Dec 11, 2018 16.12 16.43 15.75 15.81 1,569,453 -0.09(-0.60%)
Dec 10, 2018 16.31 16.32 15.70 15.91 1,501,698 -0.40(-2.48%)
Dec 07, 2018 16.48 16.69 16.16 16.31 865,009 -0.15(-0.89%)
Dec 06, 2018 16.55 16.59 15.95 16.46 1,626,351 -0.40(-2.35%)
Dec 04, 2018 17.68 17.71 16.84 16.86 1,266,591 -0.90(-5.09%)
Dec 03, 2018 17.67 17.78 17.15 17.76 1,370,913 +0.22(+1.23%)
Nov 30, 2018 17.23 17.63 17.11 17.55 993,339 +0.24(+1.39%)
Nov 29, 2018 17.28 17.43 17.00 17.31 567,242 -0.10(-0.59%)
Nov 28, 2018 17.03 17.44 16.66 17.41 826,774 +0.37(+2.18%)
Nov 27, 2018 17.19 17.26 16.92 17.04 982,725 -0.24(-1.40%)
Nov 26, 2018 17.21 17.42 17.09 17.28 1,059,192 +0.31(+1.83%)
Nov 23, 2018 16.85 17.18 16.80 16.97 348,208 +0.02(+0.10%)
Nov 21, 2018 16.95 16.95 16.95 0 +0.12(+0.72%)
Nov 20, 2018 16.70 16.97 16.58 16.83 672,160 -0.11(-0.66%)
Nov 19, 2018 16.93 17.07 16.80 16.94 771,274 +0.02(+0.10%)
Nov 16, 2018 16.44 16.99 16.35 16.93 1,374,267 +0.34(+2.08%)
Nov 15, 2018 16.22 16.70 16.16 16.58 1,320,819 +0.18(+1.10%)
Nov 14, 2018 17.05 17.12 16.32 16.40 1,653,392 -0.62(-3.65%)
Nov 13, 2018 17.09 17.24 16.94 17.02 1,722,031 +0.15(+0.87%)
Nov 12, 2018 17.12 17.18 16.86 16.87 538,193 -0.23(-1.36%)
Nov 09, 2018 17.37 17.47 16.91 17.11 793,186 -0.40(-2.27%)
Nov 08, 2018 17.35 17.68 17.23 17.50 951,211 +0.07(+0.40%)
Nov 07, 2018 17.00 17.43 16.71 17.43 904,567 +0.58(+3.43%)
Nov 06, 2018 16.75 17.06 16.60 16.86 977,785 +0.10(+0.62%)
Nov 05, 2018 16.52 16.89 16.52 16.75 1,101,265 +0.23(+1.41%)
Nov 02, 2018 16.68 16.77 16.25 16.52 1,290,029 -0.02(-0.10%)
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.