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 30, 2009 15.75 16.17 15.64 16.16 1,378,890 +0.39(+2.46%)
Nov 27, 2009 15.75 16.02 15.66 15.77 372,856 -0.54(-3.33%)
Nov 25, 2009 16.15 16.36 16.09 16.31 450,400 +0.08(+0.48%)
Nov 24, 2009 16.39 16.39 16.09 16.24 568,678 -0.11(-0.68%)
Nov 23, 2009 16.41 16.49 16.21 16.35 651,099 +0.12(+0.72%)
Nov 20, 2009 16.41 16.45 16.15 16.23 442,904 -0.27(-1.61%)
Nov 19, 2009 16.64 16.75 16.36 16.50 695,994 -0.31(-1.85%)
Nov 18, 2009 16.92 16.99 16.71 16.81 584,497 -0.15(-0.88%)
Nov 17, 2009 17.04 17.16 16.72 16.96 1,133,647 -0.24(-1.39%)
Nov 16, 2009 17.18 17.32 17.08 17.20 665,655 +0.18(+1.08%)
Nov 13, 2009 16.96 17.11 16.82 17.01 933,088 +0.02(+0.13%)
Nov 12, 2009 17.14 17.33 16.96 16.99 852,004 -0.21(-1.19%)
Nov 11, 2009 17.23 17.42 17.09 17.20 688,374 +0.14(+0.81%)
Nov 10, 2009 17.08 17.14 16.85 17.06 835,822 -0.10(-0.58%)
Nov 09, 2009 16.72 17.26 16.68 17.16 1,220,541 +0.62(+3.76%)
Nov 06, 2009 16.28 16.60 16.21 16.54 1,634,601 +0.07(+0.40%)
Nov 05, 2009 16.12 16.47 16.07 16.47 1,260,778 +0.54(+3.41%)
Nov 04, 2009 16.09 16.24 15.87 15.93 887,507 -0.06(-0.35%)
Nov 03, 2009 15.64 16.04 15.63 15.98 1,150,188 +0.17(+1.09%)
Nov 02, 2009 15.63 15.83 15.41 15.81 1,254,995 +0.24(+1.57%)
Oct 30, 2009 16.34 16.44 15.51 15.56 1,665,441 -0.84(-5.14%)
Oct 29, 2009 16.25 16.45 15.99 16.41 1,434,631 +0.45(+2.85%)
Oct 28, 2009 16.55 16.89 15.89 15.95 2,141,338 -0.57(-3.43%)
Oct 27, 2009 16.59 17.47 16.42 16.52 2,795,795 +0.08(+0.51%)
Oct 26, 2009 16.62 17.01 16.39 16.44 1,379,010 -0.18(-1.10%)
Oct 23, 2009 16.61 16.66 16.50 16.62 1,786,358 +0.47(+2.92%)
Oct 22, 2009 16.16 16.32 15.93 16.15 1,402,871 +0.02(+0.14%)
Oct 21, 2009 16.34 16.83 16.11 16.12 1,426,486 -0.23(-1.39%)
Oct 20, 2009 16.39 16.42 16.20 16.35 1,354,546 -0.08(-0.47%)
Oct 19, 2009 16.57 16.64 16.04 16.43 2,613,320 -0.14(-0.87%)
Oct 16, 2009 16.61 16.66 16.39 16.57 1,013,847 -0.25(-1.48%)
Oct 15, 2009 16.45 16.86 16.39 16.82 1,186,225 +0.22(+1.34%)
Oct 14, 2009 15.94 16.60 15.81 16.60 1,438,373 +0.80(+5.05%)
Oct 13, 2009 16.14 16.14 15.74 15.80 814,017 -0.39(-2.40%)
Oct 12, 2009 16.22 16.30 16.02 16.19 565,678 -0.01(-0.03%)
Oct 09, 2009 16.02 16.24 15.98 16.20 755,932 +0.09(+0.55%)
Oct 08, 2009 16.15 16.39 15.99 16.11 1,636,602 +0.12(+0.76%)
Oct 07, 2009 15.64 16.02 15.60 15.99 1,412,555 +0.25(+1.59%)
Oct 06, 2009 15.50 15.74 15.43 15.74 1,235,075 +0.39(+2.57%)
Oct 05, 2009 15.10 15.43 14.84 15.34 2,158,151 +0.43(+2.90%)
Oct 02, 2009 15.09 15.20 14.86 14.91 2,242,908 -0.38(-2.50%)
Oct 01, 2009 15.70 15.81 15.26 15.29 1,784,472 -0.49(-3.09%)
Sep 30, 2009 15.83 15.94 15.50 15.78 1,352,738 -0.10(-0.63%)
Sep 29, 2009 15.65 16.02 15.62 15.88 1,118,316 +0.23(+1.49%)
Sep 28, 2009 15.24 15.66 15.17 15.65 952,830 +0.53(+3.49%)
Sep 25, 2009 15.28 15.34 15.01 15.12 1,433,280 -0.15(-0.98%)
Sep 24, 2009 15.88 15.93 15.19 15.27 2,311,785 -0.57(-3.57%)
Sep 23, 2009 15.96 16.24 15.83 15.84 1,370,944 -0.02(-0.14%)
Sep 22, 2009 15.68 15.94 15.56 15.86 1,203,113 +0.28(+1.78%)
Sep 21, 2009 15.55 15.72 15.41 15.58 981,268 -0.16(-1.02%)
Sep 18, 2009 15.35 15.84 15.29 15.74 2,648,140 +0.54(+3.54%)
Sep 17, 2009 15.36 15.51 15.15 15.20 2,038,878 +0.51(+3.47%)
Sep 16, 2009 14.60 15.41 14.55 14.69 3,518,034 +0.37(+2.59%)
Sep 15, 2009 14.44 14.49 14.22 14.32 3,919,281 -0.10(-0.69%)
Sep 14, 2009 14.34 14.45 14.28 14.42 2,397,938 -0.07(-0.50%)
Sep 11, 2009 14.52 14.63 14.26 14.49 3,170,471 +0.03(+0.19%)
Sep 10, 2009 14.62 14.62 14.33 14.47 2,077,134 -0.21(-1.40%)
Sep 09, 2009 14.79 14.87 14.54 14.67 1,796,548 -0.13(-0.86%)
Sep 08, 2009 14.73 14.82 14.61 14.80 1,236,341 +0.14(+0.95%)
Sep 04, 2009 14.59 14.70 14.41 14.66 1,254,225 +0.09(+0.61%)
Sep 03, 2009 14.44 14.58 14.28 14.57 1,430,007 +0.17(+1.19%)
Sep 02, 2009 14.26 14.59 14.09 14.40 1,473,986 +0.12(+0.82%)
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.