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 29, 2019 14.84 14.91 14.77 14.77 172,632 -0.13(-0.86%)
Nov 27, 2019 14.78 14.91 14.64 14.90 364,506 +0.11(+0.74%)
Nov 26, 2019 14.94 15.00 14.74 14.79 418,652 -0.23(-1.52%)
Nov 25, 2019 14.73 15.06 14.68 15.02 618,802 +0.34(+2.31%)
Nov 22, 2019 14.74 14.83 14.66 14.68 560,754 +0.03(+0.19%)
Nov 21, 2019 14.79 14.79 14.54 14.65 410,284 -0.05(-0.37%)
Nov 20, 2019 14.86 14.95 14.62 14.71 716,850 -0.30(-2.01%)
Nov 19, 2019 15.08 15.27 14.97 15.01 694,912 +0.04(+0.24%)
Nov 18, 2019 14.91 14.98 14.76 14.97 593,012 -0.01(-0.06%)
Nov 15, 2019 14.96 15.08 14.89 14.98 551,461 +0.12(+0.80%)
Nov 14, 2019 14.74 15.01 14.74 14.86 721,604 +0.07(+0.49%)
Nov 13, 2019 14.82 14.95 14.74 14.79 707,030 -0.21(-1.40%)
Nov 12, 2019 15.30 15.38 14.96 15.00 766,838 -0.32(-2.09%)
Nov 11, 2019 15.55 15.62 15.30 15.32 852,321 -0.37(-2.33%)
Nov 08, 2019 15.92 15.92 15.67 15.69 530,141 -0.27(-1.72%)
Nov 07, 2019 16.00 16.07 15.92 15.96 997,069 +0.14(+0.87%)
Nov 06, 2019 16.00 16.04 15.78 15.82 630,955 -0.21(-1.31%)
Nov 05, 2019 15.82 16.13 15.82 16.03 609,349 +0.28(+1.80%)
Nov 04, 2019 15.36 15.79 15.34 15.75 1,399,929 +0.45(+2.93%)
Nov 01, 2019 15.24 15.47 15.24 15.30 924,823 +0.16(+1.03%)
Oct 31, 2019 15.39 15.39 14.88 15.15 1,026,078 -0.23(-1.49%)
Oct 30, 2019 15.42 15.59 15.34 15.38 1,500,295 -0.01(-0.06%)
Oct 29, 2019 15.35 15.51 14.94 15.38 2,260,832 +0.62(+4.21%)
Oct 28, 2019 14.58 14.95 14.49 14.76 1,425,993 +0.28(+1.96%)
Oct 25, 2019 14.25 14.51 14.11 14.48 1,271,837 +0.18(+1.28%)
Oct 24, 2019 14.61 14.63 14.21 14.30 848,787 -0.24(-1.64%)
Oct 23, 2019 14.02 14.60 13.95 14.53 1,550,231 +0.50(+3.59%)
Oct 22, 2019 14.29 14.55 14.01 14.03 1,610,647 -0.26(-1.79%)
Oct 21, 2019 14.27 14.47 14.27 14.29 538,752 +0.17(+1.23%)
Oct 18, 2019 14.13 14.18 14.03 14.11 1,167,536 -0.06(-0.45%)
Oct 17, 2019 14.10 14.25 13.99 14.18 776,201 +0.19(+1.37%)
Oct 16, 2019 14.02 14.17 13.94 13.99 715,761 -0.05(-0.33%)
Oct 15, 2019 13.96 14.10 13.80 14.03 730,177 +0.05(+0.33%)
Oct 14, 2019 14.12 14.20 13.84 13.99 1,114,874 -0.16(-1.10%)
Oct 11, 2019 14.00 14.40 13.95 14.14 1,168,520 +0.45(+3.27%)
Oct 10, 2019 13.95 13.96 13.64 13.69 1,627,997 -0.17(-1.25%)
Oct 09, 2019 13.82 13.99 13.59 13.87 1,589,620 +0.11(+0.78%)
Oct 08, 2019 14.17 14.19 13.76 13.76 1,537,209 -0.62(-4.32%)
Oct 07, 2019 14.51 14.54 14.35 14.38 811,263 -0.17(-1.17%)
Oct 04, 2019 14.40 14.56 14.28 14.55 673,799 +0.02(+0.12%)
Oct 03, 2019 14.54 14.67 14.34 14.53 981,709 -0.13(-0.86%)
Oct 02, 2019 14.78 14.84 14.45 14.66 974,845 -0.30(-1.99%)
Oct 01, 2019 15.56 15.60 14.94 14.96 863,039 -0.50(-3.26%)
Sep 30, 2019 15.75 15.79 15.44 15.46 716,883 -0.22(-1.43%)
Sep 27, 2019 15.77 15.87 15.55 15.68 410,525 +0.01(+0.06%)
Sep 26, 2019 15.57 15.72 15.48 15.67 577,702 +0.01(+0.06%)
Sep 25, 2019 15.39 15.77 15.39 15.67 754,294 +0.28(+1.81%)
Sep 24, 2019 15.52 15.67 15.36 15.39 934,824 -0.07(-0.47%)
Sep 23, 2019 15.36 15.63 15.36 15.46 940,132 -0.01(-0.06%)
Sep 20, 2019 15.73 15.74 15.35 15.47 1,733,119 -0.23(-1.49%)
Sep 19, 2019 15.76 15.91 15.66 15.70 608,433 -0.04(-0.29%)
Sep 18, 2019 15.82 15.83 15.52 15.75 815,473 -0.13(-0.79%)
Sep 17, 2019 15.89 15.94 15.63 15.87 606,085 -0.10(-0.62%)
Sep 16, 2019 15.94 16.11 15.82 15.97 1,053,566 -0.07(-0.45%)
Sep 13, 2019 16.03 16.21 15.97 16.04 973,414 -0.22(-1.33%)
Sep 12, 2019 16.35 16.46 16.09 16.26 940,465 -0.22(-1.36%)
Sep 11, 2019 16.29 16.49 15.97 16.48 1,234,091 +0.29(+1.78%)
Sep 10, 2019 15.80 16.21 15.78 16.20 969,576 +0.44(+2.80%)
Sep 09, 2019 15.22 15.76 15.21 15.76 1,136,826 +0.62(+4.10%)
Sep 06, 2019 15.05 15.17 14.96 15.13 518,769 +0.10(+0.66%)
Sep 05, 2019 14.74 15.20 14.74 15.04 710,262 +0.49(+3.40%)
Sep 04, 2019 14.51 14.56 14.39 14.54 559,609 +0.18(+1.25%)
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.