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 (%)
Dec 31, 2020 24.97 24.97 24.97 512,772 +0.00(+0.00%)
Dec 30, 2020 24.98 25.06 24.80 24.97 512,772 +0.02(+0.08%)
Dec 29, 2020 24.80 25.02 24.80 24.95 857,371 +0.11(+0.43%)
Dec 28, 2020 24.73 24.87 24.69 24.84 836,952 +0.19(+0.76%)
Dec 24, 2020 24.72 24.72 24.65 24.65 304,911 -0.01(-0.04%)
Dec 23, 2020 24.70 24.75 24.66 24.66 498,460 -0.01(-0.04%)
Dec 22, 2020 24.76 24.76 24.63 24.67 1,204,374 -0.03(-0.12%)
Dec 21, 2020 24.65 24.95 24.61 24.70 1,630,769 +0.03(+0.12%)
Dec 18, 2020 24.65 24.72 24.61 24.67 4,075,450 +0.02(+0.08%)
Dec 17, 2020 24.69 24.70 24.65 24.65 1,135,760 -0.02(-0.08%)
Dec 16, 2020 24.69 24.72 24.66 24.67 3,978,591 -0.02(-0.08%)
Dec 15, 2020 24.70 24.72 24.66 24.69 1,876,890 +0.00(+0.00%)
Dec 14, 2020 24.82 24.85 24.67 24.69 2,282,961 -0.05(-0.20%)
Dec 11, 2020 24.70 24.87 24.66 24.74 1,462,228 -0.02(-0.08%)
Dec 10, 2020 24.92 25.08 24.75 24.76 1,501,025 -0.08(-0.32%)
Dec 09, 2020 25.04 25.39 24.84 24.84 2,886,191 -0.22(-0.86%)
Dec 08, 2020 24.93 25.06 24.93 25.06 1,890,818 +0.12(+0.47%)
Dec 07, 2020 24.96 25.06 24.90 24.94 3,249,563 -0.11(-0.43%)
Dec 04, 2020 24.99 25.08 24.90 25.05 6,049,673 -0.04(-0.16%)
Dec 03, 2020 24.82 25.12 24.76 25.09 31,544,646 +0.43(+1.75%)
Dec 02, 2020 16.54 16.71 16.44 24.65 466,716 +8.12(+49.08%)
Dec 01, 2020 16.32 16.60 16.31 16.54 714,894 +0.40(+2.49%)
Nov 30, 2020 16.47 16.57 16.06 16.14 1,039,599 -0.49(-2.95%)
Nov 27, 2020 16.62 16.64 16.26 16.63 445,687 +0.04(+0.24%)
Nov 25, 2020 16.32 16.64 16.09 16.59 835,063 +0.10(+0.59%)
Nov 24, 2020 16.16 16.53 16.03 16.49 1,130,168 +0.61(+3.83%)
Nov 23, 2020 15.76 16.05 15.70 15.88 712,860 +0.25(+1.57%)
Nov 20, 2020 15.77 15.78 15.51 15.64 625,634 -0.25(-1.54%)
Nov 19, 2020 16.12 16.18 15.83 15.88 539,170 -0.32(-2.00%)
Nov 18, 2020 16.72 16.72 16.20 16.20 697,099 -0.44(-2.65%)
Nov 17, 2020 16.57 16.74 16.40 16.65 773,047 -0.16(-0.93%)
Nov 16, 2020 16.96 17.02 16.73 16.80 914,659 +0.32(+1.96%)
Nov 13, 2020 16.36 16.56 16.28 16.48 431,609 +0.25(+1.57%)
Nov 12, 2020 16.43 16.51 16.09 16.22 916,936 -0.38(-2.30%)
Nov 11, 2020 16.78 16.97 16.42 16.61 685,867 -0.06(-0.35%)
Nov 10, 2020 16.66 16.96 16.61 16.66 893,263 +0.15(+0.89%)
Nov 09, 2020 17.11 17.36 16.50 16.52 961,085 +0.89(+5.71%)
Nov 06, 2020 16.26 16.34 15.59 15.63 659,706 -0.56(-3.45%)
Nov 05, 2020 15.98 16.23 15.82 16.18 911,592 +0.22(+1.35%)
Nov 04, 2020 15.37 16.12 15.28 15.97 1,101,022 +0.24(+1.49%)
Nov 03, 2020 15.62 15.83 15.46 15.73 1,129,774 +0.46(+3.02%)
Nov 02, 2020 15.30 15.45 14.78 15.27 1,053,381 +0.23(+1.50%)
Oct 30, 2020 15.11 15.24 14.75 15.05 1,308,497 -0.11(-0.71%)
Oct 29, 2020 15.24 15.29 14.94 15.16 723,834 -0.04(-0.26%)
Oct 28, 2020 15.68 15.78 14.96 15.19 1,474,632 -0.80(-5.02%)
Oct 27, 2020 16.17 16.83 15.95 16.00 1,680,565 -0.24(-1.45%)
Oct 26, 2020 16.35 16.48 15.93 16.23 1,132,980 -0.30(-1.84%)
Oct 23, 2020 16.79 16.99 16.52 16.54 950,336 -0.08(-0.47%)
Oct 22, 2020 16.64 16.75 16.42 16.62 574,101 +0.06(+0.36%)
Oct 21, 2020 16.96 17.08 16.56 16.56 678,415 -0.39(-2.31%)
Oct 20, 2020 17.15 17.16 16.88 16.95 819,921 -0.01(-0.06%)
Oct 19, 2020 17.40 17.45 16.95 16.96 605,949 -0.33(-1.93%)
Oct 16, 2020 17.54 17.66 17.22 17.29 1,170,782 -0.25(-1.40%)
Oct 15, 2020 17.15 17.57 16.96 17.54 2,298,661 +0.11(+0.62%)
Oct 14, 2020 16.38 17.65 16.35 17.43 3,307,046 +1.06(+6.47%)
Oct 13, 2020 16.33 16.52 16.30 16.37 478,443 +0.00(+0.00%)
Oct 12, 2020 16.69 16.89 16.24 16.37 847,703 -0.29(-1.76%)
Oct 09, 2020 16.69 16.80 16.45 16.66 1,235,661 +0.07(+0.41%)
Oct 08, 2020 15.84 16.69 15.84 16.60 2,008,784 +1.19(+7.70%)
Oct 07, 2020 15.03 15.46 15.01 15.41 820,752 +0.50(+3.37%)
Oct 06, 2020 15.05 15.25 14.83 14.91 1,074,139 +0.05(+0.32%)
Oct 05, 2020 14.67 14.90 14.65 14.86 549,726 +0.34(+2.33%)
Oct 02, 2020 13.87 14.67 13.86 14.52 1,088,359 +0.48(+3.44%)
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.