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 (%)
Mar 29, 2019 15.29 15.35 15.03 15.11 782,178 -0.04(-0.23%)
Mar 28, 2019 15.17 15.24 15.01 15.15 558,839 +0.03(+0.17%)
Mar 27, 2019 15.14 15.24 15.02 15.12 886,233 +0.04(+0.29%)
Mar 26, 2019 14.95 15.22 14.90 15.08 626,118 +0.24(+1.65%)
Mar 25, 2019 14.85 14.97 14.65 14.83 1,165,484 +0.01(+0.06%)
Mar 22, 2019 15.38 15.48 14.61 14.82 1,435,310 -0.68(-4.40%)
Mar 21, 2019 15.21 15.55 15.18 15.51 759,247 +0.23(+1.49%)
Mar 20, 2019 15.35 15.51 15.14 15.28 829,365 -0.06(-0.40%)
Mar 19, 2019 15.72 15.81 15.29 15.34 1,175,079 -0.30(-1.90%)
Mar 18, 2019 15.53 15.68 15.50 15.64 848,887 +0.18(+1.19%)
Mar 15, 2019 15.47 15.64 15.31 15.45 2,091,873 -0.02(-0.11%)
Mar 14, 2019 15.53 15.59 15.33 15.47 880,801 -0.04(-0.28%)
Mar 13, 2019 15.60 15.65 15.40 15.52 923,193 +0.01(+0.06%)
Mar 12, 2019 15.86 15.94 15.48 15.51 985,970 -0.31(-1.99%)
Mar 11, 2019 15.49 15.83 15.43 15.82 762,833 +0.45(+2.90%)
Mar 08, 2019 15.29 15.46 15.14 15.38 1,161,770 +0.04(+0.23%)
Mar 07, 2019 15.68 15.75 15.28 15.34 1,084,426 -0.35(-2.23%)
Mar 06, 2019 15.94 16.09 15.68 15.69 650,053 -0.27(-1.70%)
Mar 05, 2019 16.07 16.13 15.86 15.96 827,465 -0.10(-0.60%)
Mar 04, 2019 16.16 16.23 15.89 16.06 1,108,099 -0.07(-0.43%)
Mar 01, 2019 16.29 16.48 16.06 16.13 749,001 -0.05(-0.32%)
Feb 28, 2019 16.11 16.33 15.98 16.18 1,047,242 +0.11(+0.71%)
Feb 27, 2019 15.89 16.09 15.82 16.07 562,123 +0.17(+1.10%)
Feb 26, 2019 15.97 16.12 15.86 15.89 688,454 -0.07(-0.44%)
Feb 25, 2019 15.95 16.11 15.79 15.96 1,348,540 +0.10(+0.61%)
Feb 22, 2019 15.73 15.89 15.63 15.86 546,964 +0.21(+1.34%)
Feb 21, 2019 15.78 15.78 15.55 15.66 783,755 -0.17(-1.05%)
Feb 20, 2019 15.53 15.83 15.53 15.82 1,278,586 +0.24(+1.57%)
Feb 19, 2019 15.43 15.59 15.30 15.58 1,112,554 +0.06(+0.39%)
Feb 15, 2019 15.32 15.52 15.22 15.52 733,442 +0.33(+2.19%)
Feb 14, 2019 15.26 15.32 15.08 15.18 1,053,839 -0.15(-0.97%)
Feb 13, 2019 15.26 15.53 15.26 15.33 752,951 +0.10(+0.69%)
Feb 12, 2019 15.66 15.74 15.10 15.23 1,324,656 -0.31(-1.97%)
Feb 11, 2019 14.83 15.54 14.72 15.53 1,890,470 +0.77(+5.21%)
Feb 08, 2019 15.10 15.14 14.70 14.76 1,178,244 -0.45(-2.93%)
Feb 07, 2019 15.21 15.59 15.14 15.21 2,004,612 -0.03(-0.23%)
Feb 06, 2019 14.50 15.31 14.46 15.24 2,135,707 +0.23(+1.51%)
Feb 05, 2019 15.45 15.45 13.99 15.02 5,463,411 -0.05(-0.35%)
Feb 04, 2019 15.16 15.24 14.88 15.07 1,170,319 -0.04(-0.29%)
Feb 01, 2019 14.98 15.12 14.92 15.11 1,013,045 +0.15(+0.99%)
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%)
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.