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 (%)
Apr 29, 2016 14.59 14.66 13.88 14.35 3,515,294 -0.27(-1.83%)
Apr 28, 2016 14.90 15.02 14.58 14.62 2,283,054 -0.54(-3.58%)
Apr 27, 2016 14.96 15.33 14.85 15.16 2,170,329 -0.03(-0.19%)
Apr 26, 2016 15.20 15.76 14.53 15.19 6,249,391 -1.23(-7.52%)
Apr 25, 2016 16.39 16.53 16.09 16.43 3,235,795 -0.07(-0.43%)
Apr 22, 2016 16.34 16.65 16.23 16.50 1,864,638 +0.15(+0.91%)
Apr 21, 2016 16.38 16.58 16.03 16.35 1,255,362 -0.07(-0.43%)
Apr 20, 2016 16.02 16.50 15.91 16.42 1,257,375 +0.41(+2.56%)
Apr 19, 2016 15.89 16.17 15.74 16.01 1,728,036 +0.30(+1.89%)
Apr 18, 2016 15.70 15.93 15.43 15.71 1,181,220 -0.10(-0.62%)
Apr 15, 2016 15.88 16.05 15.70 15.81 1,486,898 -0.05(-0.31%)
Apr 14, 2016 15.96 16.10 15.41 15.86 1,972,423 -0.13(-0.84%)
Apr 13, 2016 15.78 16.29 15.64 16.00 2,543,360 +0.57(+3.68%)
Apr 12, 2016 15.17 15.55 15.06 15.43 1,742,531 +0.33(+2.20%)
Apr 11, 2016 14.87 15.42 14.81 15.10 1,563,233 +0.31(+2.10%)
Apr 08, 2016 14.95 15.15 14.67 14.79 1,734,358 -0.03(-0.23%)
Apr 07, 2016 15.34 15.66 14.75 14.82 2,027,157 -0.75(-4.80%)
Apr 06, 2016 15.75 16.79 15.22 15.57 4,580,863 +0.01(+0.09%)
Apr 05, 2016 15.58 15.68 15.23 15.55 1,679,152 -0.26(-1.66%)
Apr 04, 2016 16.22 16.26 15.77 15.82 1,867,065 -0.57(-3.50%)
Apr 01, 2016 16.11 16.47 15.69 16.39 1,475,929 +0.11(+0.68%)
Mar 31, 2016 16.33 16.56 16.21 16.28 1,351,032 -0.07(-0.42%)
Mar 30, 2016 16.19 16.61 16.15 16.35 1,619,859 +0.36(+2.25%)
Mar 29, 2016 15.46 16.12 15.00 15.99 2,248,255 +0.47(+3.03%)
Mar 28, 2016 15.93 16.02 15.41 15.52 1,711,087 -0.36(-2.26%)
Mar 24, 2016 15.96 15.88 15.88 15.88 1,943,588 -0.49(-3.00%)
Mar 23, 2016 16.36 16.60 16.17 16.37 2,036,879 -0.01(-0.04%)
Mar 22, 2016 16.34 16.60 16.03 16.38 2,833,542 -0.27(-1.62%)
Mar 21, 2016 17.17 17.25 16.11 16.65 3,969,652 -0.52(-3.02%)
Mar 18, 2016 17.93 18.36 16.78 17.17 15,000,530 -0.67(-3.76%)
Mar 17, 2016 17.59 18.31 17.52 17.84 2,339,578 +0.27(+1.54%)
Mar 16, 2016 16.85 17.80 16.85 17.57 2,629,862 +0.64(+3.80%)
Mar 15, 2016 17.50 17.58 16.61 16.92 2,279,965 -1.20(-6.60%)
Mar 14, 2016 17.88 18.40 17.64 18.12 2,758,781 +0.24(+1.35%)
Mar 11, 2016 17.15 18.12 17.02 17.88 2,877,567 +0.95(+5.60%)
Mar 10, 2016 17.50 17.70 16.70 16.93 2,133,044 -0.45(-2.59%)
Mar 09, 2016 17.63 17.86 17.12 17.38 2,080,572 -0.09(-0.51%)
Mar 08, 2016 18.24 18.28 17.44 17.47 1,594,916 -1.00(-5.43%)
Mar 07, 2016 17.92 18.48 17.55 18.47 1,443,087 +0.32(+1.75%)
Mar 04, 2016 17.74 18.33 17.66 18.15 2,221,533 +0.49(+2.78%)
Mar 03, 2016 17.44 18.23 17.43 17.66 2,546,224 +0.12(+0.71%)
Mar 02, 2016 16.96 17.58 16.74 17.54 3,098,642 +0.54(+3.17%)
Mar 01, 2016 16.32 17.09 16.27 17.00 2,696,310 +0.80(+4.95%)
Feb 29, 2016 16.11 16.67 15.95 16.20 2,468,111 +0.06(+0.34%)
Feb 26, 2016 16.20 16.55 15.95 16.14 1,518,293 +0.16(+1.00%)
Feb 25, 2016 15.59 16.12 15.14 15.98 1,528,497 +0.44(+2.85%)
Feb 24, 2016 14.87 15.62 14.39 15.54 2,245,998 +0.38(+2.51%)
Feb 23, 2016 15.71 15.75 15.13 15.16 1,861,265 -0.59(-3.78%)
Feb 22, 2016 15.64 15.93 15.33 15.75 1,458,539 +0.42(+2.75%)
Feb 19, 2016 15.87 15.87 15.03 15.33 1,799,565 -0.66(-4.11%)
Feb 18, 2016 16.34 16.38 15.60 15.99 1,949,016 -0.39(-2.36%)
Feb 17, 2016 16.56 16.93 16.12 16.38 3,337,585 -0.02(-0.13%)
Feb 16, 2016 15.71 16.52 15.63 16.40 2,403,837 +0.94(+6.09%)
Feb 12, 2016 15.10 15.46 15.46 15.46 1,759,668 +0.68(+4.63%)
Feb 11, 2016 14.52 15.02 14.32 14.77 2,880,585 -0.24(-1.61%)
Feb 10, 2016 14.79 15.19 14.68 15.01 2,799,864 +0.47(+3.23%)
Feb 09, 2016 14.03 14.61 13.98 14.54 1,742,838 +0.18(+1.25%)
Feb 08, 2016 14.98 15.02 13.99 14.36 3,775,055 -0.96(-6.27%)
Feb 05, 2016 15.72 16.08 15.29 15.33 1,941,991 -0.46(-2.89%)
Feb 04, 2016 14.95 16.07 14.74 15.78 3,315,337 +0.59(+3.92%)
Feb 03, 2016 15.62 15.62 14.94 15.19 5,420,947 -0.50(-3.22%)
Feb 02, 2016 16.16 16.46 14.81 15.69 6,489,518 -2.63(-14.38%)
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.