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, 2003 13.04 13.13 12.91 13.01 481,351 +0.03(+0.26%)
Dec 30, 2003 12.98 13.03 12.94 12.98 492,168 -0.03(-0.21%)
Dec 29, 2003 12.76 13.04 12.73 13.01 695,886 +0.25(+1.96%)
Dec 26, 2003 12.69 12.83 12.69 12.76 173,070 +0.05(+0.39%)
Dec 24, 2003 12.65 12.73 12.57 12.71 363,988 +0.00(+0.00%)
Dec 23, 2003 12.40 12.71 12.35 12.71 922,319 +0.28(+2.28%)
Dec 22, 2003 12.39 12.41 12.29 12.43 684,528 +0.03(+0.27%)
Dec 19, 2003 12.06 12.38 12.06 12.39 1,224,832 +0.30(+2.48%)
Dec 18, 2003 12.06 12.17 11.96 12.09 816,134 +0.03(+0.23%)
Dec 17, 2003 12.05 12.08 11.95 12.06 1,192,561 +0.04(+0.37%)
Dec 16, 2003 12.04 12.04 12.01 12.02 492,528 -0.02(-0.18%)
Dec 15, 2003 12.40 12.41 12.04 12.04 521,554 -0.22(-1.81%)
Dec 12, 2003 12.20 12.28 12.04 12.26 307,920 +0.04(+0.36%)
Dec 11, 2003 12.06 12.22 12.05 12.22 426,185 +0.14(+1.15%)
Dec 10, 2003 11.99 12.08 11.93 12.08 827,491 +0.12(+1.02%)
Dec 09, 2003 12.40 12.40 11.99 11.96 499,019 -0.33(-2.66%)
Dec 08, 2003 12.13 12.31 12.13 12.29 662,534 +0.17(+1.37%)
Dec 05, 2003 12.09 12.12 11.95 12.12 536,878 +0.03(+0.23%)
Dec 04, 2003 12.29 12.29 12.04 12.09 511,278 -0.18(-1.45%)
Dec 03, 2003 12.28 12.38 12.18 12.27 509,114 +0.03(+0.23%)
Dec 02, 2003 12.21 12.43 12.21 12.24 797,925 +0.03(+0.27%)
Dec 01, 2003 12.29 12.42 12.21 12.21 1,198,330 -0.04(-0.36%)
Nov 28, 2003 12.25 12.34 12.25 12.25 232,382 +0.06(+0.50%)
Nov 26, 2003 12.39 12.39 12.17 12.19 926,286 -0.01(-0.09%)
Nov 25, 2003 12.20 12.31 12.15 12.20 581,948 -0.03(-0.27%)
Nov 24, 2003 12.09 12.24 11.97 12.24 552,202 +0.36(+2.99%)
Nov 21, 2003 11.74 12.01 11.74 11.88 1,205,542 +0.14(+1.23%)
Nov 20, 2003 11.70 11.86 11.68 11.74 904,472 +0.01(+0.05%)
Nov 19, 2003 11.84 11.85 11.62 11.73 800,629 -0.16(-1.35%)
Nov 18, 2003 11.75 12.00 11.75 11.89 1,736,471 +0.18(+1.56%)
Nov 17, 2003 11.53 11.68 11.43 11.71 1,163,536 -0.22(-1.81%)
Nov 14, 2003 12.37 12.44 11.87 11.93 1,188,956 -0.51(-4.10%)
Nov 13, 2003 12.26 12.45 12.18 12.44 650,996 +0.04(+0.31%)
Nov 12, 2003 12.16 12.40 12.16 12.40 522,635 +0.18(+1.50%)
Nov 11, 2003 12.15 12.26 12.15 12.21 822,263 +0.03(+0.27%)
Nov 10, 2003 12.57 12.57 12.18 12.18 742,038 -0.38(-3.05%)
Nov 07, 2003 12.56 12.71 12.52 12.56 1,227,536 +0.08(+0.62%)
Nov 06, 2003 11.90 12.52 11.90 12.49 1,308,843 +0.59(+4.94%)
Nov 05, 2003 12.21 12.21 11.76 11.90 1,361,665 -0.28(-2.32%)
Nov 04, 2003 12.21 12.21 12.21 12.18 904,996 -0.20(-1.61%)
Nov 03, 2003 12.53 12.53 12.29 12.38 1,096,111 +0.08(+0.63%)
Oct 31, 2003 12.06 12.39 11.52 12.30 4,520,016 -0.33(-2.59%)
Oct 30, 2003 13.01 13.01 12.63 12.63 974,781 -0.38(-2.90%)
Oct 29, 2003 12.84 13.04 12.77 13.01 1,231,322 +0.23(+1.78%)
Oct 28, 2003 13.07 13.28 12.66 12.78 1,667,964 -0.50(-3.76%)
Oct 27, 2003 13.25 13.45 13.21 13.28 585,554 +0.07(+0.50%)
Oct 24, 2003 13.23 13.24 13.06 13.21 699,131 -0.07(-0.54%)
Oct 23, 2003 13.40 13.43 13.23 13.28 708,686 -0.16(-1.20%)
Oct 22, 2003 13.63 13.63 13.33 13.45 696,607 -0.24(-1.78%)
Oct 21, 2003 13.75 13.83 13.63 13.69 508,033 -0.06(-0.40%)
Oct 20, 2003 13.62 13.75 13.52 13.75 656,945 +0.13(+0.98%)
Oct 17, 2003 13.98 13.98 13.60 13.61 666,140 -0.30(-2.15%)
Oct 16, 2003 14.12 14.13 13.83 13.91 556,168 -0.18(-1.26%)
Oct 15, 2003 14.24 14.24 14.12 14.09 626,478 -0.10(-0.70%)
Oct 14, 2003 13.94 14.24 13.89 14.19 586,996 +0.06(+0.43%)
Oct 13, 2003 13.64 14.16 13.72 14.13 596,731 +0.49(+3.58%)
Oct 10, 2003 13.76 13.81 13.63 13.64 282,320 -0.06(-0.45%)
Oct 09, 2003 13.66 13.83 13.66 13.70 285,926 +0.14(+1.02%)
Oct 08, 2003 13.70 13.70 13.56 13.56 369,396 -0.13(-0.97%)
Oct 07, 2003 13.69 13.72 13.55 13.70 556,168 -0.02(-0.12%)
Oct 06, 2003 13.34 13.71 13.33 13.71 415,729 +0.39(+2.91%)
Oct 03, 2003 13.47 13.48 13.25 13.32 782,601 +0.02(+0.17%)
Oct 02, 2003 13.31 13.42 13.15 13.30 459,176 +0.04(+0.29%)
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.