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 31, 2017 12.90 13.10 12.81 13.10 990,761 +0.22(+1.70%)
May 30, 2017 13.06 13.10 12.84 12.88 996,275 -0.21(-1.61%)
May 26, 2017 13.02 13.25 13.00 13.10 943,353 +0.06(+0.48%)
May 25, 2017 13.15 13.32 13.02 13.03 990,069 -0.03(-0.24%)
May 24, 2017 13.15 13.19 12.98 13.06 1,354,761 -0.09(-0.65%)
May 23, 2017 13.31 13.31 12.99 13.15 1,569,189 -0.07(-0.53%)
May 22, 2017 13.41 13.47 13.19 13.22 969,236 -0.09(-0.65%)
May 19, 2017 12.99 13.41 12.98 13.31 1,022,392 +0.31(+2.41%)
May 18, 2017 12.90 13.09 12.77 12.99 1,155,137 +0.05(+0.36%)
May 17, 2017 13.44 13.27 12.84 12.95 1,414,885 -0.49(-3.67%)
May 16, 2017 13.37 13.45 13.23 13.44 1,179,710 +0.12(+0.88%)
May 15, 2017 13.43 13.50 13.24 13.32 1,498,407 -0.04(-0.29%)
May 12, 2017 13.36 13.39 13.20 13.36 1,047,176 -0.01(-0.06%)
May 11, 2017 13.80 13.87 13.37 13.37 1,702,519 -0.52(-3.72%)
May 10, 2017 13.67 13.92 13.66 13.89 1,068,656 +0.16(+1.14%)
May 09, 2017 13.26 13.84 13.24 13.73 2,234,592 +0.51(+3.85%)
May 08, 2017 13.20 13.24 13.04 13.22 1,131,330 +0.03(+0.24%)
May 05, 2017 13.20 13.20 12.98 13.19 1,189,690 +0.08(+0.60%)
May 04, 2017 13.35 13.42 13.03 13.11 1,670,424 -0.18(-1.35%)
May 03, 2017 13.37 13.50 13.22 13.29 1,722,983 -0.20(-1.45%)
May 02, 2017 13.93 13.93 13.13 13.49 4,078,170 -0.43(-3.09%)
May 01, 2017 14.17 14.20 13.83 13.92 3,084,330 -0.16(-1.17%)
Apr 28, 2017 14.00 14.14 13.89 14.08 2,931,910 +0.11(+0.78%)
Apr 27, 2017 13.97 14.15 13.71 13.97 20,063,108 +0.06(+0.45%)
Apr 26, 2017 13.96 14.04 13.78 13.91 1,566,372 -0.12(-0.84%)
Apr 25, 2017 14.25 14.28 13.97 14.03 2,033,235 -0.11(-0.77%)
Apr 24, 2017 14.07 14.21 13.89 14.14 1,894,789 +0.42(+3.08%)
Apr 21, 2017 13.75 13.95 13.67 13.71 1,450,476 -0.02(-0.17%)
Apr 20, 2017 13.60 13.76 13.56 13.74 1,209,783 +0.24(+1.80%)
Apr 19, 2017 13.56 13.68 13.46 13.49 1,526,749 +0.02(+0.17%)
Apr 18, 2017 13.25 13.53 13.22 13.47 1,803,797 +0.10(+0.76%)
Apr 17, 2017 13.08 13.38 13.06 13.37 1,585,689 +0.38(+2.89%)
Apr 13, 2017 13.02 13.14 12.88 12.99 1,596,065 -0.11(-0.84%)
Apr 12, 2017 13.06 13.23 12.93 13.10 1,345,421 +0.05(+0.36%)
Apr 11, 2017 12.88 13.06 12.77 13.06 1,172,493 +0.09(+0.66%)
Apr 10, 2017 13.03 13.20 12.94 12.97 1,758,383 -0.05(-0.42%)
Apr 07, 2017 12.87 13.11 12.83 13.02 1,466,819 +0.06(+0.48%)
Apr 06, 2017 12.70 12.99 12.61 12.96 1,583,506 +0.27(+2.16%)
Apr 05, 2017 12.85 12.99 12.65 12.69 2,625,806 -0.10(-0.77%)
Apr 04, 2017 12.78 12.95 12.70 12.79 1,377,352 -0.07(-0.53%)
Apr 03, 2017 12.95 13.06 12.73 12.86 1,845,347 -0.08(-0.65%)
Mar 31, 2017 12.93 13.06 12.87 12.94 1,156,492 +0.00(+0.00%)
Mar 30, 2017 12.79 12.97 12.79 12.94 1,012,722 +0.14(+1.13%)
Mar 29, 2017 12.83 13.02 12.73 12.79 1,507,615 -0.12(-0.94%)
Mar 28, 2017 12.60 13.00 12.59 12.92 1,090,058 +0.26(+2.04%)
Mar 27, 2017 12.28 12.67 12.28 12.66 1,280,678 +0.10(+0.79%)
Mar 24, 2017 12.76 12.82 12.44 12.56 1,232,010 -0.18(-1.37%)
Mar 23, 2017 12.63 13.00 12.57 12.73 2,566,909 +0.08(+0.60%)
Mar 22, 2017 12.46 12.68 12.27 12.66 1,944,930 +0.08(+0.60%)
Mar 21, 2017 12.98 13.03 12.52 12.58 2,674,606 -0.30(-2.36%)
Mar 20, 2017 13.04 13.18 12.76 12.89 2,611,458 -0.21(-1.63%)
Mar 17, 2017 13.94 13.95 13.10 13.10 8,104,953 -0.89(-6.37%)
Mar 16, 2017 14.11 14.27 13.89 13.99 1,308,006 -0.07(-0.49%)
Mar 15, 2017 13.80 14.12 13.74 14.06 1,387,825 +0.32(+2.33%)
Mar 14, 2017 13.67 13.77 13.51 13.74 1,115,972 -0.05(-0.39%)
Mar 13, 2017 13.66 13.85 13.58 13.79 1,866,112 +0.18(+1.29%)
Mar 10, 2017 13.79 13.81 13.57 13.62 1,027,485 -0.02(-0.17%)
Mar 09, 2017 13.82 13.92 13.55 13.64 1,050,945 -0.14(-0.99%)
Mar 08, 2017 13.80 14.05 13.78 13.78 1,206,871 -0.02(-0.11%)
Mar 07, 2017 13.86 13.89 13.70 13.79 1,370,591 -0.09(-0.66%)
Mar 06, 2017 14.07 14.16 13.83 13.88 1,498,612 -0.31(-2.20%)
Mar 03, 2017 14.52 14.65 14.18 14.20 2,776,835 -0.48(-3.27%)
Mar 02, 2017 14.74 14.93 14.61 14.67 1,891,034 -0.09(-0.62%)
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.