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 (%)
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%)
Nov 03, 2008 8.049 8.198 7.854 8.148 2,403,117 +0.09(+1.17%)
Oct 31, 2008 7.555 8.054 7.394 8.054 3,441,854 +0.59(+7.88%)
Oct 30, 2008 7.477 7.527 7.228 7.466 2,593,945 +0.20(+2.75%)
Oct 29, 2008 6.867 7.377 6.540 7.266 4,110,514 +0.40(+5.90%)
Oct 28, 2008 7.350 7.522 6.373 6.861 3,475,359 -0.33(-4.63%)
Oct 27, 2008 7.810 7.810 7.194 7.194 1,285,913 -0.45(-5.95%)
Oct 24, 2008 7.311 8.098 7.089 7.649 1,376,528 -0.25(-3.16%)
Oct 23, 2008 8.326 8.559 7.461 7.899 1,529,569 -0.37(-4.49%)
Oct 22, 2008 8.376 8.786 7.988 8.270 1,994,551 -0.43(-4.97%)
Oct 21, 2008 8.681 9.003 8.598 8.703 1,368,092 -0.20(-2.24%)
Oct 20, 2008 8.603 8.942 8.548 8.903 1,439,551 +0.42(+4.97%)
Oct 17, 2008 8.476 9.014 8.209 8.481 0 -0.16(-1.86%)
Oct 16, 2008 8.520 8.847 7.710 8.642 2,429,669 +0.14(+1.70%)
Oct 15, 2008 9.491 9.491 8.498 8.498 1,516,585 -1.09(-11.39%)
Oct 14, 2008 10.73 11.14 9.041 9.591 2,552,253 -0.94(-8.90%)
Oct 13, 2008 8.753 10.53 8.548 10.53 2,056,991 +2.01(+23.65%)
Oct 10, 2008 8.315 9.003 7.860 8.514 3,809,742 -0.02(-0.26%)
Oct 09, 2008 9.735 9.735 8.537 8.537 3,204,694 -0.23(-2.66%)
Oct 08, 2008 9.907 10.26 8.747 8.770 2,044,224 -1.26(-12.56%)
Oct 07, 2008 11.09 11.29 9.979 10.03 1,414,821 -0.97(-8.78%)
Oct 06, 2008 11.76 13.55 10.78 10.99 2,028,334 -0.94(-7.90%)
Oct 03, 2008 12.90 14.02 11.94 11.94 0 -0.82(-6.43%)
Oct 02, 2008 13.66 13.66 12.71 12.76 1,222,676 -0.89(-6.50%)
Oct 01, 2008 13.26 13.65 12.42 13.65 1,428,736 -0.08(-0.61%)
Sep 30, 2008 13.98 13.73 11.95 13.73 1,438,871 +1.80(+15.12%)
Sep 29, 2008 13.65 14.48 11.79 11.93 2,337,282 -1.62(-11.96%)
Sep 26, 2008 13.15 13.75 13.03 13.55 0 -0.11(-0.81%)
Sep 25, 2008 13.70 13.76 13.16 13.66 1,401,758 -0.11(-0.77%)
Sep 24, 2008 13.95 14.45 13.61 13.76 1,685,123 -0.01(-0.04%)
Sep 23, 2008 13.31 14.14 12.97 13.77 2,728,475 +1.01(+7.91%)
Sep 22, 2008 15.74 16.64 12.35 12.76 2,954,120 -3.33(-20.69%)
Sep 19, 2008 14.43 22.74 14.18 16.09 0 +2.85(+21.54%)
Sep 18, 2008 12.81 13.79 12.05 13.23 6,478,921 +0.52(+4.10%)
Sep 17, 2008 13.06 13.36 12.49 12.71 4,762,628 -0.92(-6.75%)
Sep 16, 2008 13.51 13.67 13.11 13.63 6,351,368 -0.09(-0.65%)
Sep 15, 2008 13.35 15.10 13.35 13.72 2,917,480 -1.21(-8.13%)
Sep 12, 2008 14.82 15.35 14.72 14.94 1,784,797 -0.01(-0.07%)
Sep 11, 2008 14.60 15.05 14.18 14.95 2,732,344 +0.11(+0.71%)
Sep 10, 2008 14.09 15.09 14.09 14.84 4,205,371 +0.52(+3.60%)
Sep 09, 2008 15.78 15.78 14.31 14.33 4,605,488 -1.54(-9.72%)
Sep 08, 2008 16.26 16.57 15.51 15.87 3,471,265 +0.14(+0.92%)
Sep 05, 2008 15.59 15.74 15.29 15.73 0 +0.01(+0.03%)
Sep 04, 2008 15.69 16.11 15.51 15.72 4,041,246 -0.28(-1.77%)
Sep 03, 2008 17.70 17.87 15.74 16.00 7,332,268 -1.83(-10.26%)
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.