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 (%)
Mar 31, 2005 10.95 11.01 10.83 10.95 802,793 -0.06(-0.50%)
Mar 30, 2005 10.76 11.05 10.76 11.01 663,255 +0.27(+2.53%)
Mar 29, 2005 10.95 10.95 10.54 10.73 2,002,025 -0.26(-2.32%)
Mar 28, 2005 11.09 11.12 10.98 10.99 623,233 -0.02(-0.20%)
Mar 24, 2005 10.98 11.11 10.98 11.01 473,419 +0.07(+0.66%)
Mar 23, 2005 11.07 11.09 10.93 10.94 453,407 -0.13(-1.20%)
Mar 22, 2005 11.22 11.32 11.06 11.07 332,078 -0.17(-1.48%)
Mar 21, 2005 11.35 11.36 11.14 11.24 294,219 -0.14(-1.27%)
Mar 18, 2005 11.48 11.48 11.35 11.38 411,943 -0.09(-0.77%)
Mar 17, 2005 11.48 11.52 11.32 11.47 242,658 +0.10(+0.88%)
Mar 16, 2005 11.42 11.48 11.33 11.37 457,914 -0.13(-1.16%)
Mar 15, 2005 11.64 11.70 11.47 11.50 419,154 -0.07(-0.58%)
Mar 14, 2005 11.48 11.62 11.47 11.57 380,574 +0.14(+1.26%)
Mar 11, 2005 11.60 11.63 11.35 11.43 328,833 -0.16(-1.39%)
Mar 10, 2005 11.58 11.67 11.55 11.59 364,889 +0.03(+0.29%)
Mar 09, 2005 11.48 11.64 11.47 11.55 510,557 +0.07(+0.58%)
Mar 08, 2005 11.55 11.55 11.44 11.49 433,036 -0.09(-0.77%)
Mar 07, 2005 11.54 11.62 11.53 11.58 510,376 +0.00(+0.00%)
Mar 04, 2005 11.46 11.69 11.46 11.58 683,086 +0.14(+1.26%)
Mar 03, 2005 11.54 11.55 11.39 11.43 466,027 -0.08(-0.68%)
Mar 02, 2005 11.59 11.62 11.48 11.51 390,489 -0.11(-0.91%)
Mar 01, 2005 11.61 11.69 11.55 11.62 566,985 +0.08(+0.67%)
Feb 28, 2005 11.74 11.75 11.53 11.54 584,472 -0.22(-1.84%)
Feb 25, 2005 11.58 11.75 11.57 11.75 297,103 +0.14(+1.19%)
Feb 24, 2005 11.61 11.63 11.45 11.62 482,613 -0.07(-0.57%)
Feb 23, 2005 11.67 11.78 11.62 11.68 639,638 +0.06(+0.52%)
Feb 22, 2005 11.79 11.88 11.60 11.62 264,653 -0.23(-1.92%)
Feb 18, 2005 11.91 11.93 11.73 11.85 268,799 -0.06(-0.51%)
Feb 17, 2005 12.04 12.08 11.89 11.91 391,931 -0.17(-1.42%)
Feb 16, 2005 12.08 12.11 11.95 12.08 292,055 -0.03(-0.27%)
Feb 15, 2005 12.09 12.20 11.99 12.11 433,576 -0.01(-0.09%)
Feb 14, 2005 12.14 12.21 12.03 12.13 618,365 -0.02(-0.14%)
Feb 11, 2005 11.97 12.14 11.92 12.14 298,005 +0.17(+1.44%)
Feb 10, 2005 11.95 12.06 11.91 11.97 520,472 +0.02(+0.19%)
Feb 09, 2005 11.93 12.01 11.91 11.95 959,638 +0.03(+0.23%)
Feb 08, 2005 12.05 12.16 11.90 11.92 707,424 -0.16(-1.33%)
Feb 07, 2005 12.20 12.25 12.00 12.08 307,740 -0.11(-0.91%)
Feb 04, 2005 12.07 12.23 12.03 12.19 382,196 +0.12(+1.01%)
Feb 03, 2005 12.19 12.19 11.95 12.07 379,672 -0.13(-1.05%)
Feb 02, 2005 12.29 12.29 12.13 12.20 338,748 -0.11(-0.86%)
Feb 01, 2005 12.13 12.36 11.99 12.30 884,100 +0.17(+1.42%)
Jan 31, 2005 11.98 12.14 11.89 12.13 523,176 +0.25(+2.10%)
Jan 28, 2005 12.10 12.12 11.68 11.88 793,238 -0.30(-2.46%)
Jan 27, 2005 12.24 12.29 12.09 12.18 782,060 -0.06(-0.45%)
Jan 26, 2005 12.20 12.26 12.13 12.24 508,393 +0.11(+0.87%)
Jan 25, 2005 12.87 12.87 12.10 12.13 765,475 -0.22(-1.75%)
Jan 24, 2005 12.36 12.48 12.34 12.35 303,593 +0.02(+0.14%)
Jan 21, 2005 12.58 12.58 12.29 12.33 203,177 -0.23(-1.81%)
Jan 20, 2005 12.55 12.62 12.52 12.56 429,791 +0.01(+0.04%)
Jan 19, 2005 12.70 12.70 12.50 12.55 252,754 -0.15(-1.18%)
Jan 18, 2005 12.55 12.74 12.55 12.70 277,272 +0.16(+1.24%)
Jan 14, 2005 12.43 12.60 12.43 12.55 266,095 +0.13(+1.03%)
Jan 13, 2005 12.54 12.55 12.41 12.42 317,836 -0.11(-0.84%)
Jan 12, 2005 12.55 12.61 12.38 12.52 621,069 -0.05(-0.40%)
Jan 11, 2005 12.48 12.65 12.45 12.57 420,776 +0.01(+0.09%)
Jan 10, 2005 12.52 12.73 12.52 12.56 538,140 -0.14(-1.09%)
Jan 07, 2005 12.79 12.85 12.63 12.70 251,492 -0.13(-1.04%)
Jan 06, 2005 12.80 12.86 12.75 12.84 517,768 +0.13(+1.05%)
Jan 05, 2005 12.90 12.90 12.66 12.70 715,356 -0.28(-2.14%)
Jan 04, 2005 13.30 13.31 12.95 12.98 539,221 -0.28(-2.09%)
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.