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 30, 2008 19.47 19.89 19.36 19.61 2,532,413 +0.34(+1.76%)
May 29, 2008 18.85 19.70 18.85 19.28 1,517,978 +0.43(+2.27%)
May 28, 2008 18.71 18.94 18.46 18.85 1,255,552 +0.16(+0.86%)
May 27, 2008 18.23 18.76 18.14 18.69 1,886,254 +0.46(+2.53%)
May 26, 2008 18.19 18.37 18.04 18.23 0 +0.00(+0.00%)
May 23, 2008 18.19 18.37 18.04 18.23 1,611,813 -0.06(-0.30%)
May 22, 2008 18.14 18.45 18.06 18.28 1,737,138 +0.11(+0.58%)
May 21, 2008 18.67 18.88 18.10 18.18 1,279,944 -0.45(-2.44%)
May 20, 2008 18.88 18.89 18.41 18.63 1,236,509 -0.35(-1.87%)
May 19, 2008 18.96 19.33 18.83 18.99 1,235,919 -0.13(-0.67%)
May 16, 2008 19.57 19.64 18.81 19.11 989,916 -0.25(-1.29%)
May 15, 2008 19.15 19.38 18.88 19.36 836,230 +0.17(+0.87%)
May 14, 2008 19.14 19.44 18.98 19.20 1,353,794 +0.03(+0.17%)
May 13, 2008 19.32 19.34 18.91 19.16 877,240 -0.08(-0.43%)
May 12, 2008 18.82 19.28 18.59 19.25 1,115,875 +0.55(+2.97%)
May 09, 2008 18.43 18.98 18.30 18.69 648,018 -0.08(-0.44%)
May 08, 2008 19.04 19.06 18.44 18.78 1,764,254 -0.13(-0.70%)
May 07, 2008 19.91 19.91 18.83 18.91 2,221,574 -0.94(-4.72%)
May 06, 2008 19.49 19.93 19.24 19.85 1,457,880 +0.16(+0.82%)
May 05, 2008 19.91 20.00 19.56 19.69 1,801,332 -0.30(-1.50%)
May 02, 2008 20.08 20.55 19.72 19.99 2,197,549 +0.12(+0.59%)
May 01, 2008 18.81 19.89 18.77 19.87 2,071,648 +1.09(+5.79%)
Apr 30, 2008 19.03 19.21 18.64 18.78 1,303,873 -0.13(-0.67%)
Apr 29, 2008 19.00 19.05 18.68 18.91 880,164 -0.08(-0.41%)
Apr 28, 2008 19.16 19.16 18.80 18.99 1,522,778 -0.09(-0.46%)
Apr 25, 2008 19.09 19.32 18.79 19.08 2,069,917 +0.07(+0.38%)
Apr 24, 2008 18.28 19.19 18.02 19.00 2,678,360 +0.75(+4.10%)
Apr 23, 2008 17.75 18.47 17.49 18.25 2,724,249 +0.62(+3.49%)
Apr 22, 2008 17.82 18.22 17.22 17.64 6,186,416 -0.70(-3.81%)
Apr 21, 2008 18.53 18.55 18.17 18.34 1,406,703 -0.14(-0.78%)
Apr 18, 2008 18.30 18.87 18.30 18.48 1,592,586 +0.41(+2.27%)
Apr 17, 2008 17.95 18.09 17.72 18.07 1,306,398 +0.02(+0.09%)
Apr 16, 2008 17.67 18.15 17.52 18.06 1,230,484 +0.52(+2.94%)
Apr 15, 2008 17.39 17.59 17.20 17.54 1,386,726 +0.29(+1.70%)
Apr 14, 2008 17.66 17.83 17.13 17.25 1,285,963 -0.48(-2.72%)
Apr 11, 2008 18.27 18.45 17.65 17.73 1,829,135 -0.70(-3.79%)
Apr 10, 2008 17.89 18.54 17.79 18.43 1,680,403 +0.57(+3.20%)
Apr 09, 2008 18.54 18.56 17.79 17.86 2,005,631 -0.59(-3.19%)
Apr 08, 2008 18.42 18.51 18.13 18.44 888,607 -0.12(-0.66%)
Apr 07, 2008 18.65 18.85 18.45 18.57 1,178,319 +0.09(+0.51%)
Apr 04, 2008 18.86 18.88 18.23 18.47 1,714,705 -0.38(-2.00%)
Apr 03, 2008 18.39 19.01 18.31 18.85 1,501,838 +0.29(+1.58%)
Apr 02, 2008 18.63 18.95 18.12 18.55 1,876,380 -0.14(-0.74%)
Apr 01, 2008 17.41 18.72 17.33 18.69 2,876,176 +0.87(+4.89%)
Mar 31, 2008 17.36 18.02 17.23 17.82 1,436,482 +0.40(+2.32%)
Mar 28, 2008 17.97 18.06 17.36 17.42 1,855,997 -0.45(-2.55%)
Mar 27, 2008 18.47 18.49 17.83 17.87 2,175,817 -0.52(-2.83%)
Mar 26, 2008 18.77 18.93 18.22 18.39 2,935,005 -0.61(-3.21%)
Mar 25, 2008 19.14 19.32 18.66 19.00 4,488,467 -0.28(-1.44%)
Mar 24, 2008 18.84 19.76 18.84 19.28 2,984,505 +0.51(+2.72%)
Mar 21, 2008 17.91 18.85 17.42 18.77 4,038,567 +0.00(+0.00%)
Mar 20, 2008 17.91 18.85 17.42 18.77 4,038,567 +1.16(+6.58%)
Mar 19, 2008 18.23 18.54 17.61 17.61 2,323,106 -0.50(-2.79%)
Mar 18, 2008 17.22 18.14 17.09 18.12 3,046,351 +1.38(+8.22%)
Mar 17, 2008 16.64 17.29 16.05 16.74 3,343,323 -0.34(-2.01%)
Mar 14, 2008 16.86 17.24 16.27 17.08 5,877,988 +0.41(+2.46%)
Mar 13, 2008 16.31 16.80 15.89 16.67 2,294,970 +0.16(+0.97%)
Mar 12, 2008 16.86 17.21 16.50 16.51 3,486,643 -0.48(-2.84%)
Mar 11, 2008 16.03 17.00 16.03 17.00 3,294,326 +1.36(+8.69%)
Mar 10, 2008 16.36 16.42 15.64 15.64 3,038,420 -0.84(-5.08%)
Mar 07, 2008 16.21 16.78 16.02 16.47 1,762,071 +0.12(+0.75%)
Mar 06, 2008 16.85 16.86 16.34 16.35 2,025,536 -0.69(-4.04%)
Mar 05, 2008 17.03 17.38 16.59 17.04 2,618,921 +0.17(+0.99%)
Mar 04, 2008 17.10 17.33 16.64 16.87 2,842,858 -0.44(-2.53%)
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.