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 (%)
Jul 31, 2015 29.80 30.34 29.63 30.15 1,271,231 +0.47(+1.58%)
Jul 30, 2015 29.27 30.72 28.86 29.68 2,177,248 +0.43(+1.47%)
Jul 29, 2015 29.43 29.86 29.04 29.25 1,310,279 -0.18(-0.62%)
Jul 28, 2015 29.35 29.92 28.93 29.43 1,572,464 +0.33(+1.13%)
Jul 27, 2015 28.98 29.14 28.80 29.10 820,265 -0.07(-0.23%)
Jul 24, 2015 29.79 29.86 28.99 29.17 1,587,360 -0.58(-1.94%)
Jul 23, 2015 30.21 30.32 29.57 29.75 1,073,298 -0.36(-1.18%)
Jul 22, 2015 30.27 30.44 29.92 30.10 915,061 -0.21(-0.69%)
Jul 21, 2015 30.27 30.76 30.05 30.31 935,430 -0.01(-0.04%)
Jul 20, 2015 30.39 30.54 30.25 30.33 574,277 +0.06(+0.20%)
Jul 17, 2015 30.39 30.53 30.12 30.27 923,839 -0.10(-0.33%)
Jul 16, 2015 30.55 30.87 30.37 30.37 3,347,651 -0.03(-0.11%)
Jul 15, 2015 30.49 30.71 30.11 30.40 1,143,782 -0.19(-0.61%)
Jul 14, 2015 30.54 30.68 30.39 30.59 799,533 -0.09(-0.31%)
Jul 13, 2015 30.55 30.72 30.35 30.68 778,070 +0.45(+1.49%)
Jul 10, 2015 30.18 30.33 29.84 30.23 910,447 +0.46(+1.56%)
Jul 09, 2015 30.72 30.72 29.77 29.77 1,546,821 -0.23(-0.76%)
Jul 08, 2015 30.58 30.65 29.86 30.00 1,200,532 -0.98(-3.16%)
Jul 07, 2015 30.70 31.01 29.78 30.97 1,238,722 +0.23(+0.76%)
Jul 06, 2015 30.42 30.80 30.33 30.74 1,719,772 -0.19(-0.62%)
Jul 02, 2015 31.22 30.93 30.93 30.93 706,338 -0.19(-0.60%)
Jul 01, 2015 31.77 31.95 31.09 31.12 1,088,379 -0.34(-1.08%)
Jun 30, 2015 31.71 31.79 31.25 31.46 974,948 +0.13(+0.40%)
Jun 29, 2015 32.01 32.01 31.31 31.33 1,328,303 -1.17(-3.60%)
Jun 26, 2015 32.36 32.54 32.10 32.50 1,390,450 +0.25(+0.76%)
Jun 25, 2015 32.72 32.74 32.18 32.26 531,422 -0.39(-1.20%)
Jun 24, 2015 32.80 32.88 32.53 32.65 745,213 -0.09(-0.28%)
Jun 23, 2015 33.09 33.35 32.70 32.74 1,027,641 -0.41(-1.22%)
Jun 22, 2015 33.36 33.36 32.94 33.15 544,991 +0.36(+1.10%)
Jun 19, 2015 32.70 32.89 32.57 32.79 1,213,859 +0.07(+0.22%)
Jun 18, 2015 32.92 33.04 32.57 32.72 1,359,262 -0.09(-0.26%)
Jun 17, 2015 33.18 33.40 32.74 32.80 1,543,137 -0.25(-0.74%)
Jun 16, 2015 32.36 33.14 32.31 33.05 881,137 +0.55(+1.70%)
Jun 15, 2015 32.22 32.49 31.96 32.50 592,906 +0.01(+0.04%)
Jun 12, 2015 32.80 32.80 32.36 32.48 491,829 -0.43(-1.31%)
Jun 11, 2015 32.79 33.04 32.59 32.92 866,241 +0.22(+0.67%)
Jun 10, 2015 32.68 33.02 32.64 32.70 1,279,813 +0.25(+0.76%)
Jun 09, 2015 31.91 32.52 31.85 32.45 1,867,339 +0.54(+1.69%)
Jun 08, 2015 31.89 32.19 31.72 31.91 678,638 +0.03(+0.08%)
Jun 05, 2015 31.67 32.01 31.25 31.89 546,101 +0.32(+1.01%)
Jun 04, 2015 32.19 32.35 31.48 31.57 779,593 -0.78(-2.43%)
Jun 03, 2015 31.95 32.57 31.85 32.35 671,192 +0.40(+1.25%)
Jun 02, 2015 31.77 32.12 31.67 31.95 472,234 +0.11(+0.35%)
Jun 01, 2015 31.91 32.15 31.71 31.84 659,640 +0.07(+0.21%)
May 29, 2015 31.96 32.07 31.65 31.77 628,168 -0.21(-0.64%)
May 28, 2015 32.04 32.19 31.81 31.98 656,305 -0.23(-0.72%)
May 27, 2015 32.06 32.34 31.96 32.21 733,821 +0.16(+0.50%)
May 26, 2015 32.63 32.82 31.97 32.05 1,180,580 -0.69(-2.11%)
May 22, 2015 32.68 32.74 32.74 32.74 724,383 -0.07(-0.20%)
May 21, 2015 32.45 32.89 32.33 32.81 1,013,653 +0.32(+0.98%)
May 20, 2015 32.26 32.60 32.07 32.49 611,917 +0.26(+0.80%)
May 19, 2015 32.44 32.58 32.07 32.23 866,095 -0.14(-0.43%)
May 18, 2015 32.06 32.45 31.93 32.37 727,908 +0.31(+0.98%)
May 15, 2015 31.85 32.11 31.73 32.06 968,806 +0.25(+0.79%)
May 14, 2015 31.67 31.83 31.44 31.81 789,778 +0.29(+0.91%)
May 13, 2015 31.09 31.63 31.02 31.52 1,174,760 +0.45(+1.43%)
May 12, 2015 31.05 31.16 30.52 31.07 1,133,571 -0.13(-0.40%)
May 11, 2015 31.46 31.71 31.17 31.20 847,001 -0.26(-0.82%)
May 08, 2015 31.67 31.73 31.39 31.46 706,439 +0.19(+0.62%)
May 07, 2015 31.25 31.59 30.92 31.27 1,113,101 +0.05(+0.17%)
May 06, 2015 31.92 32.08 31.01 31.21 1,811,072 -0.55(-1.74%)
May 05, 2015 32.30 32.63 31.69 31.77 1,413,577 -0.65(-1.99%)
May 04, 2015 32.62 32.96 32.28 32.41 1,431,131 -0.17(-0.53%)
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.