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 29, 2016 13.03 13.26 12.81 13.25 1,593,495 +0.19(+1.44%)
Jul 28, 2016 13.37 13.41 12.84 13.06 1,525,033 -0.38(-2.86%)
Jul 27, 2016 13.32 13.54 12.94 13.45 1,949,271 +0.12(+0.93%)
Jul 26, 2016 13.95 13.99 13.16 13.32 3,105,436 -0.21(-1.55%)
Jul 25, 2016 13.53 13.71 13.36 13.53 1,828,919 +0.01(+0.11%)
Jul 22, 2016 13.53 13.63 13.34 13.52 1,386,236 -0.05(-0.37%)
Jul 21, 2016 13.45 13.74 13.44 13.57 1,189,890 +0.12(+0.92%)
Jul 20, 2016 13.16 13.53 12.95 13.45 1,351,340 +0.39(+3.00%)
Jul 19, 2016 13.19 13.34 13.03 13.05 1,185,343 -0.25(-1.91%)
Jul 18, 2016 13.34 13.45 13.18 13.31 1,162,833 +0.01(+0.11%)
Jul 15, 2016 13.29 13.30 12.96 13.29 1,387,211 +0.15(+1.10%)
Jul 14, 2016 13.10 13.48 13.11 13.15 2,085,589 +0.05(+0.39%)
Jul 13, 2016 13.08 13.18 12.79 13.10 2,217,175 +0.04(+0.28%)
Jul 12, 2016 12.71 13.17 12.63 13.06 3,240,832 +0.69(+5.57%)
Jul 11, 2016 12.11 12.42 12.05 12.37 1,785,527 +0.33(+2.71%)
Jul 08, 2016 11.79 12.02 11.59 12.05 3,454,925 +0.46(+3.94%)
Jul 07, 2016 11.79 11.94 11.39 11.59 3,000,630 -0.19(-1.60%)
Jul 06, 2016 11.49 11.83 11.28 11.78 3,616,134 +0.13(+1.09%)
Jul 05, 2016 11.80 11.93 11.46 11.65 2,686,598 -0.35(-2.88%)
Jul 01, 2016 12.05 12.00 12.00 12.00 2,100,360 -0.16(-1.28%)
Jun 30, 2016 11.85 12.18 11.66 12.15 2,785,746 +0.28(+2.32%)
Jun 29, 2016 11.64 11.91 11.44 11.88 2,751,050 +0.44(+3.82%)
Jun 28, 2016 11.78 11.88 11.29 11.44 3,213,006 -0.10(-0.86%)
Jun 27, 2016 12.07 12.12 11.29 11.54 4,277,080 -0.73(-5.98%)
Jun 24, 2016 12.62 12.84 12.07 12.27 12,415,498 -1.15(-8.57%)
Jun 23, 2016 13.24 13.43 13.09 13.42 3,983,391 +0.52(+4.05%)
Jun 22, 2016 12.86 13.05 12.84 12.90 2,846,851 +0.07(+0.55%)
Jun 21, 2016 13.35 13.40 12.79 12.83 2,684,065 -0.42(-3.20%)
Jun 20, 2016 13.48 13.53 13.20 13.25 4,115,330 +0.21(+1.62%)
Jun 17, 2016 13.05 13.23 12.95 13.04 3,509,484 +0.06(+0.43%)
Jun 16, 2016 13.17 13.17 12.89 12.98 2,504,889 -0.35(-2.65%)
Jun 15, 2016 13.42 13.65 13.31 13.34 1,580,376 +0.00(+0.00%)
Jun 14, 2016 13.34 13.57 13.10 13.34 1,568,757 -0.04(-0.26%)
Jun 13, 2016 13.52 13.76 13.29 13.37 2,057,022 -0.26(-1.92%)
Jun 10, 2016 13.92 14.01 13.60 13.63 1,703,084 -0.60(-4.21%)
Jun 09, 2016 14.66 14.66 14.17 14.23 1,696,611 -0.59(-4.00%)
Jun 08, 2016 15.22 15.38 14.78 14.83 1,623,319 -0.40(-2.60%)
Jun 07, 2016 15.46 15.51 15.15 15.22 1,032,274 -0.20(-1.33%)
Jun 06, 2016 15.19 15.84 15.18 15.43 1,884,485 +0.25(+1.63%)
Jun 03, 2016 14.76 15.35 14.35 15.18 3,448,607 +0.27(+1.80%)
Jun 02, 2016 14.75 14.91 14.51 14.91 1,658,033 +0.03(+0.19%)
Jun 01, 2016 14.92 15.12 14.63 14.88 1,738,030 -0.20(-1.31%)
May 31, 2016 15.27 15.34 14.97 15.08 1,638,084 -0.08(-0.56%)
May 27, 2016 15.03 15.16 15.16 15.16 1,358,623 +0.14(+0.94%)
May 26, 2016 14.98 15.10 14.76 15.02 1,026,241 +0.05(+0.33%)
May 25, 2016 14.67 15.24 14.67 14.97 2,521,577 +0.42(+2.86%)
May 24, 2016 14.18 14.76 14.15 14.56 2,288,756 +0.41(+2.89%)
May 23, 2016 13.89 14.22 13.89 14.15 1,618,230 +0.20(+1.42%)
May 20, 2016 13.70 14.09 13.62 13.95 1,181,016 +0.33(+2.43%)
May 19, 2016 13.72 13.93 13.40 13.62 1,625,825 -0.21(-1.53%)
May 18, 2016 13.63 13.96 13.52 13.83 1,874,628 +0.13(+0.93%)
May 17, 2016 13.41 13.83 13.35 13.70 2,507,718 +0.22(+1.62%)
May 16, 2016 13.36 13.62 13.27 13.48 1,424,155 +0.16(+1.16%)
May 13, 2016 13.87 14.15 13.31 13.33 1,892,780 -0.61(-4.40%)
May 12, 2016 13.89 14.12 13.64 13.94 1,614,114 +0.12(+0.87%)
May 11, 2016 14.01 14.15 13.80 13.82 1,634,214 -0.30(-2.15%)
May 10, 2016 13.80 14.20 13.65 14.13 1,972,794 +0.46(+3.36%)
May 09, 2016 13.60 13.78 13.48 13.67 1,969,886 +0.01(+0.10%)
May 06, 2016 13.25 13.75 13.10 13.65 2,103,248 +0.34(+2.54%)
May 05, 2016 13.56 13.64 13.13 13.32 2,398,115 -0.13(-1.00%)
May 04, 2016 13.75 13.89 13.33 13.45 3,395,477 -0.41(-2.95%)
May 03, 2016 14.11 14.21 13.42 13.86 3,382,820 -0.43(-3.01%)
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.