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 (%)
May 28, 2004 12.06 12.15 11.99 12.12 890,229 +0.11(+0.92%)
May 27, 2004 12.04 12.11 11.89 12.01 890,410 +0.03(+0.23%)
May 26, 2004 12.04 12.06 11.84 11.98 700,573 -0.04(-0.32%)
May 25, 2004 11.91 12.04 11.67 12.02 926,646 +0.06(+0.46%)
May 24, 2004 11.90 12.05 11.84 11.96 366,692 +0.06(+0.51%)
May 21, 2004 11.72 12.00 11.70 11.90 672,449 +0.18(+1.56%)
May 20, 2004 11.70 11.76 11.65 11.72 705,080 +0.00(+0.00%)
May 19, 2004 11.71 11.96 11.70 11.72 530,928 +0.02(+0.14%)
May 18, 2004 11.43 11.71 11.43 11.70 1,061,857 +0.33(+2.93%)
May 17, 2004 11.42 11.57 11.15 11.37 866,432 -0.16(-1.40%)
May 14, 2004 11.74 11.75 11.50 11.53 1,072,494 -0.16(-1.38%)
May 13, 2004 11.76 11.84 11.60 11.69 1,040,945 -0.21(-1.73%)
May 12, 2004 11.84 11.91 11.65 11.90 574,376 +0.02(+0.19%)
May 11, 2004 11.87 11.97 11.73 11.88 607,187 +0.05(+0.42%)
May 10, 2004 11.93 12.07 11.76 11.83 1,035,717 -0.16(-1.30%)
May 07, 2004 12.15 12.20 11.90 11.98 1,325,068 -0.22(-1.77%)
May 06, 2004 12.48 12.48 12.13 12.20 997,497 -0.34(-2.70%)
May 05, 2004 12.39 12.55 12.30 12.54 878,691 +0.19(+1.53%)
May 04, 2004 12.41 12.47 12.24 12.35 693,723 -0.10(-0.80%)
May 03, 2004 12.31 12.45 12.23 12.45 1,108,911 +0.12(+0.94%)
Apr 30, 2004 12.59 12.65 12.18 12.33 1,553,305 -0.28(-2.24%)
Apr 29, 2004 13.03 13.03 12.50 12.61 1,509,136 -0.42(-3.19%)
Apr 28, 2004 13.26 13.26 12.87 13.03 639,278 -0.26(-1.92%)
Apr 27, 2004 13.15 13.39 13.15 13.28 543,007 +0.21(+1.61%)
Apr 26, 2004 13.01 13.23 13.01 13.07 302,512 +0.07(+0.51%)
Apr 23, 2004 13.06 13.08 12.90 13.01 630,624 -0.08(-0.64%)
Apr 22, 2004 12.90 13.20 12.85 13.09 520,833 +0.16(+1.20%)
Apr 21, 2004 12.79 13.02 12.79 12.94 782,782 +0.15(+1.17%)
Apr 20, 2004 13.06 13.12 12.76 12.79 988,663 -0.29(-2.21%)
Apr 19, 2004 13.15 13.15 12.90 13.07 797,925 -0.13(-1.01%)
Apr 16, 2004 12.87 13.21 12.85 13.21 598,354 +0.38(+2.98%)
Apr 15, 2004 12.81 12.86 12.61 12.82 304,495 +0.04(+0.30%)
Apr 14, 2004 13.07 13.12 12.69 12.79 412,123 -0.29(-2.25%)
Apr 13, 2004 13.66 13.69 13.08 13.08 586,095 -0.52(-3.83%)
Apr 12, 2004 13.67 13.85 13.57 13.60 265,194 -0.13(-0.93%)
Apr 08, 2004 13.63 13.77 13.62 13.73 472,337 +0.18(+1.31%)
Apr 07, 2004 13.57 13.62 13.41 13.55 357,498 -0.01(-0.08%)
Apr 06, 2004 13.67 13.72 13.56 13.56 377,148 -0.19(-1.41%)
Apr 05, 2004 13.93 13.93 13.66 13.76 682,185 -0.12(-0.84%)
Apr 02, 2004 13.87 13.92 13.81 13.87 384,360 +0.06(+0.44%)
Apr 01, 2004 13.60 13.81 13.60 13.81 364,168 +0.21(+1.55%)
Mar 31, 2004 13.70 13.71 13.53 13.60 297,464 -0.12(-0.89%)
Mar 30, 2004 13.76 13.85 13.66 13.72 354,253 -0.03(-0.20%)
Mar 29, 2004 13.72 13.92 13.62 13.75 325,768 +0.08(+0.61%)
Mar 26, 2004 13.62 13.81 13.42 13.67 228,957 +0.04(+0.33%)
Mar 25, 2004 13.40 13.71 13.40 13.62 398,422 +0.27(+1.99%)
Mar 24, 2004 13.41 13.51 13.33 13.36 411,402 -0.02(-0.17%)
Mar 23, 2004 13.41 13.56 13.37 13.38 398,241 +0.03(+0.25%)
Mar 22, 2004 13.61 13.61 13.23 13.35 474,681 -0.29(-2.16%)
Mar 19, 2004 13.83 13.84 13.62 13.64 610,973 -0.22(-1.56%)
Mar 18, 2004 14.04 14.04 13.67 13.86 286,647 -0.22(-1.54%)
Mar 17, 2004 13.89 14.07 13.85 14.07 455,030 +0.23(+1.68%)
Mar 16, 2004 13.96 14.12 13.73 13.84 529,847 -0.08(-0.60%)
Mar 15, 2004 14.35 14.35 13.83 13.92 349,746 -0.40(-2.79%)
Mar 12, 2004 13.96 14.33 13.92 14.32 481,531 +0.55(+3.99%)
Mar 11, 2004 14.03 14.12 13.75 13.77 483,334 -0.28(-2.01%)
Mar 10, 2004 14.36 14.37 14.02 14.06 365,971 -0.26(-1.82%)
Mar 09, 2004 14.60 14.60 14.25 14.32 285,565 -0.26(-1.75%)
Mar 08, 2004 14.86 14.89 14.56 14.57 418,974 -0.33(-2.20%)
Mar 05, 2004 14.81 15.03 14.74 14.90 285,385 +0.02(+0.11%)
Mar 04, 2004 14.60 14.88 14.53 14.88 307,019 +0.24(+1.67%)
Mar 03, 2004 14.59 14.70 14.50 14.64 299,267 -0.09(-0.60%)
Mar 02, 2004 14.67 14.80 14.59 14.73 411,041 -0.02(-0.15%)
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.