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 (%)
Apr 30, 2021 24.98 24.98 24.98 0 -0.01(-0.04%)
Apr 29, 2021 25.00 25.00 24.99 24.99 220,024 +0.00(+0.00%)
Apr 28, 2021 24.99 25.00 24.99 24.99 196,142 +0.00(+0.00%)
Apr 27, 2021 24.98 25.00 24.98 24.99 409,499 +0.00(+0.00%)
Apr 26, 2021 24.98 25.00 24.98 24.99 551,162 -0.01(-0.04%)
Apr 23, 2021 24.98 25.00 24.98 25.00 294,100 +0.03(+0.12%)
Apr 22, 2021 24.97 24.99 24.97 24.97 333,351 -0.02(-0.08%)
Apr 21, 2021 24.96 24.99 24.96 24.99 193,278 +0.03(+0.12%)
Apr 20, 2021 24.95 24.97 24.94 24.96 454,556 +0.01(+0.04%)
Apr 19, 2021 24.93 24.97 24.93 24.95 308,181 -0.01(-0.04%)
Apr 16, 2021 24.98 24.98 24.95 24.96 395,500 +0.01(+0.04%)
Apr 15, 2021 24.95 24.98 24.95 24.95 223,377 +0.00(+0.00%)
Apr 14, 2021 24.95 24.96 24.94 24.95 275,159 +0.00(+0.00%)
Apr 13, 2021 24.95 24.96 24.93 24.95 497,364 +0.00(+0.00%)
Apr 12, 2021 24.93 24.96 24.93 24.95 566,454 +0.01(+0.04%)
Apr 09, 2021 24.95 24.99 24.92 24.94 485,100 +0.01(+0.04%)
Apr 08, 2021 25.00 25.13 24.92 24.93 546,668 -0.26(-1.03%)
Apr 07, 2021 25.18 25.20 25.15 25.19 328,124 +0.01(+0.04%)
Apr 06, 2021 25.17 25.21 25.16 25.18 479,503 +0.01(+0.04%)
Apr 05, 2021 25.17 25.19 25.16 25.17 415,456 +0.02(+0.08%)
Apr 01, 2021 25.09 25.16 25.05 25.15 792,600 +0.10(+0.40%)
Mar 31, 2021 25.06 25.10 25.05 25.05 521,122 -0.01(-0.04%)
Mar 30, 2021 25.04 25.14 25.02 25.06 376,517 +0.09(+0.36%)
Mar 29, 2021 25.05 25.12 24.97 24.97 648,342 -0.12(-0.48%)
Mar 26, 2021 25.09 25.10 25.04 25.09 559,600 +0.03(+0.12%)
Mar 25, 2021 25.03 25.10 25.03 25.06 1,857,187 +0.03(+0.12%)
Mar 24, 2021 25.04 25.08 25.01 25.03 755,892 +0.03(+0.12%)
Mar 23, 2021 25.05 25.08 25.00 25.00 842,776 -0.04(-0.16%)
Mar 22, 2021 25.08 25.13 25.04 25.04 495,335 +0.02(+0.08%)
Mar 19, 2021 25.05 25.07 24.99 25.02 2,925,600 -0.03(-0.12%)
Mar 18, 2021 25.09 25.09 25.04 25.05 543,822 -0.02(-0.08%)
Mar 17, 2021 25.05 25.09 25.00 25.07 381,430 +0.02(+0.08%)
Mar 16, 2021 25.07 25.07 25.05 25.05 270,661 -0.01(-0.04%)
Mar 15, 2021 25.07 25.09 25.04 25.06 367,316 -0.04(-0.16%)
Mar 12, 2021 25.17 25.24 25.09 25.10 432,100 -0.10(-0.40%)
Mar 11, 2021 25.11 25.20 25.07 25.20 267,701 +0.04(+0.16%)
Mar 10, 2021 25.08 25.21 25.06 25.16 350,304 +0.14(+0.56%)
Mar 09, 2021 25.15 25.19 25.01 25.02 792,942 -0.07(-0.28%)
Mar 08, 2021 25.17 25.24 25.06 25.09 538,859 -0.09(-0.36%)
Mar 05, 2021 25.08 25.21 24.98 25.18 956,500 +0.18(+0.72%)
Mar 04, 2021 25.06 25.10 24.99 25.00 1,109,445 -0.09(-0.36%)
Mar 03, 2021 25.10 25.18 25.08 25.09 371,055 -0.01(-0.04%)
Mar 02, 2021 25.10 25.15 25.05 25.10 571,886 +0.00(+0.00%)
Mar 01, 2021 25.10 25.18 25.08 25.10 357,872 +0.01(+0.04%)
Feb 26, 2021 25.08 25.22 25.05 25.09 805,000 +0.03(+0.12%)
Feb 25, 2021 25.19 25.19 25.03 25.06 686,877 -0.11(-0.44%)
Feb 24, 2021 25.15 25.28 25.09 25.17 643,249 +0.02(+0.08%)
Feb 23, 2021 25.13 25.27 25.01 25.15 438,488 -0.02(-0.08%)
Feb 22, 2021 25.09 25.20 25.06 25.17 924,622 +0.10(+0.40%)
Feb 19, 2021 25.18 25.20 25.02 25.07 1,109,700 -0.10(-0.40%)
Feb 18, 2021 25.06 25.17 25.06 25.17 417,921 +0.01(+0.04%)
Feb 17, 2021 25.07 25.20 25.01 25.16 602,957 +0.07(+0.28%)
Feb 16, 2021 25.08 25.17 25.07 25.09 383,927 +0.01(+0.04%)
Feb 12, 2021 25.14 25.18 25.08 25.08 322,700 -0.10(-0.40%)
Feb 11, 2021 25.14 25.18 25.05 25.18 425,271 +0.05(+0.20%)
Feb 10, 2021 25.15 25.21 25.12 25.13 596,673 -0.07(-0.28%)
Feb 09, 2021 25.10 25.20 25.09 25.20 434,757 +0.05(+0.20%)
Feb 08, 2021 25.09 25.17 25.06 25.15 369,010 +0.14(+0.56%)
Feb 05, 2021 25.09 25.10 25.00 25.01 402,600 -0.09(-0.36%)
Feb 04, 2021 25.02 25.10 24.96 25.10 945,559 +0.03(+0.12%)
Feb 03, 2021 25.07 25.15 24.96 25.07 1,182,177 +0.02(+0.08%)
Feb 02, 2021 25.15 25.18 25.03 25.05 769,069 -0.20(-0.79%)
Feb 01, 2021 25.24 25.30 25.05 25.25 559,929 -0.04(-0.16%)
Jan 29, 2021 25.04 25.30 25.03 25.29 1,673,600 +0.24(+0.96%)
Jan 28, 2021 25.15 25.16 25.00 25.05 1,042,140 +0.02(+0.08%)
Jan 27, 2021 25.10 25.40 24.97 25.03 1,044,685 -0.19(-0.75%)
Jan 26, 2021 25.15 25.25 25.13 25.22 579,698 +0.07(+0.28%)
Jan 25, 2021 25.10 25.18 25.10 25.15 1,020,935 +0.07(+0.28%)
Jan 22, 2021 25.07 25.13 25.07 25.08 671,600 +0.01(+0.04%)
Jan 21, 2021 25.08 25.16 25.07 25.07 884,102 -0.01(-0.04%)
Jan 20, 2021 25.06 25.11 25.02 25.08 635,925 +0.03(+0.12%)
Jan 19, 2021 25.03 25.14 25.00 25.05 645,305 +0.02(+0.08%)
Jan 15, 2021 25.00 25.08 24.98 25.03 918,100 -0.01(-0.04%)
Jan 14, 2021 25.09 25.09 25.00 25.04 737,689 +0.00(+0.00%)
Jan 13, 2021 25.15 25.15 25.00 25.04 1,795,058 -0.11(-0.44%)
Jan 12, 2021 25.05 25.16 25.01 25.15 1,202,035 +0.12(+0.48%)
Jan 11, 2021 25.03 25.11 24.97 25.03 863,400 +0.00(+0.00%)
Jan 08, 2021 25.19 25.27 25.02 25.03 1,188,300 -0.25(-0.99%)
Jan 07, 2021 25.40 25.40 25.20 25.28 1,277,434 -0.11(-0.43%)
Jan 06, 2021 25.42 25.49 25.21 25.39 1,225,107 +0.09(+0.36%)
Jan 05, 2021 25.32 25.46 25.26 25.30 1,028,771 -0.02(-0.08%)
Jan 04, 2021 25.50 25.56 25.26 25.32 1,202,877 -0.15(-0.59%)
Dec 31, 2020 25.47 25.47 25.47 502,663 +0.00(+0.00%)
Dec 30, 2020 25.48 25.56 25.30 25.47 502,663 +0.02(+0.08%)
Dec 29, 2020 25.30 25.52 25.30 25.45 840,468 +0.11(+0.43%)
Dec 28, 2020 25.23 25.37 25.19 25.34 820,451 +0.19(+0.76%)
Dec 24, 2020 25.22 25.22 25.15 25.15 298,900 -0.01(-0.04%)
Dec 23, 2020 25.20 25.25 25.16 25.16 488,633 -0.01(-0.04%)
Dec 22, 2020 25.26 25.26 25.12 25.17 1,180,629 -0.03(-0.12%)
Dec 21, 2020 25.15 25.45 25.10 25.20 1,598,618 +0.03(+0.12%)
Dec 18, 2020 25.15 25.22 25.10 25.17 3,995,100 +0.02(+0.08%)
Dec 17, 2020 25.19 25.20 25.15 25.15 1,113,368 -0.02(-0.08%)
Dec 16, 2020 25.19 25.22 25.16 25.17 3,900,151 -0.02(-0.08%)
Dec 15, 2020 25.20 25.22 25.16 25.19 1,839,886 +0.00(+0.00%)
Dec 14, 2020 25.32 25.35 25.17 25.19 2,237,951 -0.05(-0.20%)
Dec 11, 2020 25.20 25.37 25.16 25.24 1,433,400 -0.02(-0.08%)
Dec 10, 2020 25.42 25.58 25.25 25.26 1,471,432 -0.08(-0.32%)
Dec 09, 2020 25.54 25.90 25.34 25.34 2,829,288 -0.22(-0.86%)
Dec 08, 2020 25.43 25.56 25.43 25.56 1,853,540 +0.12(+0.47%)
Dec 07, 2020 25.46 25.56 25.40 25.44 3,185,496 -0.11(-0.43%)
Dec 04, 2020 25.49 25.58 25.40 25.55 5,930,400 -0.04(-0.16%)
Dec 03, 2020 25.32 25.63 25.26 25.59 30,922,722 +0.44(+1.75%)
Dec 02, 2020 16.87 17.05 16.77 25.15 457,515 +8.28(+49.08%)
Dec 01, 2020 16.65 16.93 16.64 16.87 700,800 +0.41(+2.49%)
Nov 30, 2020 16.80 16.90 16.38 16.46 1,019,103 -0.50(-2.95%)
Nov 27, 2020 16.95 16.97 16.59 16.96 436,900 +0.04(+0.24%)
Nov 25, 2020 16.65 16.97 16.41 16.92 818,600 +0.10(+0.59%)
Nov 24, 2020 16.49 16.86 16.35 16.82 1,107,886 +0.62(+3.83%)
Nov 23, 2020 16.08 16.37 16.02 16.20 698,806 +0.25(+1.57%)
Nov 20, 2020 16.09 16.10 15.82 15.95 613,300 -0.25(-1.54%)
Nov 19, 2020 16.44 16.51 16.15 16.20 528,540 -0.33(-2.00%)
Nov 18, 2020 17.06 17.06 16.53 16.53 683,356 -0.45(-2.65%)
Nov 17, 2020 16.90 17.08 16.73 16.98 757,806 -0.16(-0.93%)
Nov 16, 2020 17.30 17.36 17.07 17.14 896,626 +0.33(+1.96%)
Nov 13, 2020 16.69 16.89 16.61 16.81 423,100 +0.26(+1.57%)
Nov 12, 2020 16.76 16.84 16.41 16.55 898,858 -0.39(-2.30%)
Nov 11, 2020 17.12 17.31 16.75 16.94 672,345 -0.06(-0.35%)
Nov 10, 2020 16.99 17.30 16.94 17.00 875,652 +0.15(+0.89%)
Nov 09, 2020 17.45 17.71 16.83 16.85 942,137 +0.91(+5.71%)
Nov 06, 2020 16.59 16.67 15.90 15.94 646,700 -0.57(-3.45%)
Nov 05, 2020 16.30 16.56 16.14 16.51 893,620 +0.22(+1.35%)
Nov 04, 2020 15.68 16.44 15.59 16.29 1,079,315 +0.24(+1.50%)
Nov 03, 2020 15.93 16.15 15.77 16.05 1,107,500 +0.47(+3.02%)
Nov 02, 2020 15.61 15.77 15.08 15.58 1,032,613 +0.23(+1.50%)
Oct 30, 2020 15.41 15.55 15.05 15.35 1,282,700 -0.11(-0.71%)
Oct 29, 2020 15.55 15.60 15.24 15.46 709,564 -0.04(-0.26%)
Oct 28, 2020 16.00 16.10 15.26 15.50 1,445,559 -0.82(-5.02%)
Oct 27, 2020 16.50 17.17 16.27 16.32 1,647,432 -0.24(-1.45%)
Oct 26, 2020 16.68 16.81 16.25 16.56 1,110,643 -0.31(-1.84%)
Oct 23, 2020 17.13 17.33 16.85 16.87 931,600 -0.08(-0.47%)
Oct 22, 2020 16.97 17.09 16.75 16.95 562,783 +0.06(+0.36%)
Oct 21, 2020 17.30 17.42 16.89 16.89 665,040 -0.40(-2.31%)
Oct 20, 2020 17.49 17.51 17.22 17.29 803,756 -0.01(-0.06%)
Oct 19, 2020 17.75 17.80 17.29 17.30 594,003 -0.34(-1.93%)
Oct 16, 2020 17.89 18.02 17.57 17.64 1,147,700 -0.25(-1.40%)
Oct 15, 2020 17.49 17.92 17.30 17.89 2,253,342 +0.11(+0.62%)
Oct 14, 2020 16.71 18.00 16.68 17.78 3,241,846 +1.08(+6.47%)
Oct 13, 2020 16.66 16.85 16.63 16.70 469,011 +0.00(+0.00%)
Oct 12, 2020 17.03 17.23 16.57 16.70 830,990 -0.30(-1.76%)
Oct 09, 2020 17.03 17.14 16.78 17.00 1,211,300 +0.07(+0.41%)
Oct 08, 2020 16.16 17.03 16.16 16.93 1,969,180 +0.96(+6.01%)
Oct 07, 2020 15.58 16.02 15.56 15.97 791,976 +0.52(+3.37%)
Oct 06, 2020 15.60 15.80 15.37 15.45 1,036,479 +0.05(+0.32%)
Oct 05, 2020 15.20 15.44 15.19 15.40 530,452 +0.35(+2.33%)
Oct 02, 2020 14.37 15.20 14.37 15.05 1,050,200 +0.50(+3.44%)
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.