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 30, 2009 7.843 8.054 7.599 7.832 0 +0.04(+0.50%)
Jan 29, 2009 8.337 8.420 7.749 7.793 1,729,452 -0.69(-8.11%)
Jan 28, 2009 7.827 8.520 7.255 8.481 1,967,721 +0.89(+11.69%)
Jan 27, 2009 7.766 7.766 7.083 7.594 4,349,883 -0.34(-4.33%)
Jan 26, 2009 8.126 8.437 7.777 7.938 1,772,543 -0.14(-1.72%)
Jan 23, 2009 7.283 8.126 7.211 8.076 1,947,995 +0.53(+6.98%)
Jan 22, 2009 7.721 7.882 7.128 7.549 1,917,131 -0.39(-4.89%)
Jan 21, 2009 7.388 7.965 7.200 7.938 1,929,777 +0.69(+9.57%)
Jan 20, 2009 7.494 7.954 7.216 7.244 1,995,827 -0.71(-8.93%)
Jan 16, 2009 8.415 8.426 7.683 7.954 2,512,078 -0.04(-0.49%)
Jan 15, 2009 7.799 8.248 7.355 7.993 1,761,881 +0.19(+2.49%)
Jan 14, 2009 8.115 8.171 7.694 7.799 2,109,379 -0.49(-5.89%)
Jan 13, 2009 8.453 8.781 8.021 8.287 3,048,382 -0.14(-1.65%)
Jan 12, 2009 9.080 9.285 8.309 8.426 2,792,682 -0.69(-7.60%)
Jan 09, 2009 9.347 9.413 9.019 9.119 3,163,945 -0.18(-1.97%)
Jan 08, 2009 9.380 9.496 9.097 9.302 2,364,829 -0.16(-1.70%)
Jan 07, 2009 9.674 9.818 9.446 9.463 2,094,839 -0.45(-4.59%)
Jan 06, 2009 9.574 10.07 9.541 9.918 2,106,504 +0.42(+4.44%)
Jan 05, 2009 9.208 9.613 9.208 9.496 2,158,949 +0.09(+1.00%)
Jan 02, 2009 8.609 9.480 8.237 9.402 0 +0.83(+9.64%)
Jan 01, 2009 8.049 8.664 7.976 8.575 0 +0.00(+0.00%)
Dec 31, 2008 8.049 8.664 7.976 8.575 1,993,752 +0.55(+6.84%)
Dec 30, 2008 7.488 8.087 7.449 8.026 2,426,352 +0.46(+6.09%)
Dec 29, 2008 7.660 7.843 7.355 7.566 1,160,031 -0.07(-0.94%)
Dec 26, 2008 7.494 7.666 7.405 7.638 684,139 +0.19(+2.53%)
Dec 24, 2008 7.327 7.477 7.189 7.449 338,958 +0.14(+1.90%)
Dec 23, 2008 7.322 7.461 7.194 7.311 1,080,082 +0.07(+0.92%)
Dec 22, 2008 7.899 7.926 7.022 7.244 1,400,649 -0.64(-8.09%)
Dec 19, 2008 7.455 7.954 7.274 7.882 2,614,061 +0.48(+6.52%)
Dec 18, 2008 7.411 7.577 7.172 7.400 1,978,834 +0.01(+0.08%)
Dec 17, 2008 6.828 7.538 6.828 7.394 2,064,846 +0.31(+4.30%)
Dec 16, 2008 6.629 7.089 6.462 7.089 2,309,301 +0.64(+9.98%)
Dec 15, 2008 6.784 6.917 6.332 6.445 1,116,868 -0.31(-4.52%)
Dec 12, 2008 6.423 6.873 6.351 6.751 1,571,396 +0.11(+1.59%)
Dec 11, 2008 7.350 7.350 6.606 6.645 2,044,997 -0.61(-8.41%)
Dec 10, 2008 7.172 7.422 6.911 7.255 1,649,077 +0.12(+1.63%)
Dec 09, 2008 7.400 7.438 6.945 7.139 2,275,824 -0.40(-5.37%)
Dec 08, 2008 7.006 7.555 6.978 7.544 2,104,531 +0.73(+10.75%)
Dec 05, 2008 6.085 6.845 5.935 6.812 1,542,908 +0.60(+9.74%)
Dec 04, 2008 6.445 6.751 6.046 6.207 1,594,614 -0.40(-6.12%)
Dec 03, 2008 6.268 6.711 6.096 6.612 1,900,327 +0.19(+3.03%)
Dec 02, 2008 6.434 6.512 5.980 6.418 2,003,413 +0.31(+4.99%)
Dec 01, 2008 7.266 7.278 6.063 6.113 2,352,299 -1.34(-18.01%)
Nov 28, 2008 7.305 7.466 7.161 7.455 813,127 +0.16(+2.13%)
Nov 26, 2008 5.763 7.394 5.763 7.300 2,790,063 +1.42(+24.15%)
Nov 25, 2008 5.874 5.963 5.564 5.880 2,060,948 +0.06(+0.95%)
Nov 24, 2008 5.258 6.079 5.247 5.824 3,345,982 +0.52(+9.83%)
Nov 21, 2008 4.998 5.358 4.754 5.303 2,833,739 +0.23(+4.48%)
Nov 20, 2008 5.447 5.824 5.031 5.075 3,170,588 -0.39(-7.11%)
Nov 19, 2008 5.813 5.963 5.464 5.464 2,193,088 -0.39(-6.72%)
Nov 18, 2008 5.957 6.085 5.641 5.858 2,436,702 -0.11(-1.77%)
Nov 17, 2008 6.207 6.412 5.963 5.963 2,161,764 -0.26(-4.10%)
Nov 14, 2008 6.218 6.562 6.102 6.218 0 -0.15(-2.35%)
Nov 13, 2008 5.874 6.368 5.558 6.368 2,871,422 +0.55(+9.54%)
Nov 12, 2008 6.124 6.323 5.702 5.813 2,185,532 -0.40(-6.51%)
Nov 11, 2008 6.257 6.407 5.885 6.218 2,159,802 -0.27(-4.19%)
Nov 10, 2008 7.239 7.239 6.423 6.490 1,059,656 -0.55(-7.87%)
Nov 07, 2008 7.017 7.189 6.795 7.045 1,104,379 +0.09(+1.28%)
Nov 06, 2008 7.699 7.705 6.900 6.956 2,398,064 -0.54(-7.25%)
Nov 05, 2008 8.143 8.176 7.477 7.499 1,819,268 -0.84(-10.05%)
Nov 04, 2008 8.215 8.409 8.065 8.337 1,443,821 +0.19(+2.31%)
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.