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 (%)
Jan 31, 2005 11.98 12.14 11.89 12.13 523,176 +0.25(+2.10%)
Jan 28, 2005 12.10 12.12 11.68 11.88 793,238 -0.30(-2.46%)
Jan 27, 2005 12.24 12.29 12.09 12.18 782,060 -0.06(-0.45%)
Jan 26, 2005 12.20 12.26 12.13 12.24 508,393 +0.11(+0.87%)
Jan 25, 2005 12.87 12.87 12.10 12.13 765,475 -0.22(-1.75%)
Jan 24, 2005 12.36 12.48 12.34 12.35 303,593 +0.02(+0.14%)
Jan 21, 2005 12.58 12.58 12.29 12.33 203,177 -0.23(-1.81%)
Jan 20, 2005 12.55 12.62 12.52 12.56 429,791 +0.01(+0.04%)
Jan 19, 2005 12.70 12.70 12.50 12.55 252,754 -0.15(-1.18%)
Jan 18, 2005 12.55 12.74 12.55 12.70 277,272 +0.16(+1.24%)
Jan 14, 2005 12.43 12.60 12.43 12.55 266,095 +0.13(+1.03%)
Jan 13, 2005 12.54 12.55 12.41 12.42 317,836 -0.11(-0.84%)
Jan 12, 2005 12.55 12.61 12.38 12.52 621,069 -0.05(-0.40%)
Jan 11, 2005 12.48 12.65 12.45 12.57 420,776 +0.01(+0.09%)
Jan 10, 2005 12.52 12.73 12.52 12.56 538,140 -0.14(-1.09%)
Jan 07, 2005 12.79 12.85 12.63 12.70 251,492 -0.13(-1.04%)
Jan 06, 2005 12.80 12.86 12.75 12.84 517,768 +0.13(+1.05%)
Jan 05, 2005 12.90 12.90 12.66 12.70 715,356 -0.28(-2.14%)
Jan 04, 2005 13.30 13.31 12.95 12.98 539,221 -0.28(-2.09%)
Jan 03, 2005 13.31 13.36 13.19 13.26 535,435 +0.01(+0.04%)
Dec 31, 2004 13.35 13.43 13.25 13.25 413,745 -0.13(-0.95%)
Dec 30, 2004 13.31 13.38 13.27 13.38 228,777 +0.07(+0.50%)
Dec 29, 2004 13.31 13.34 13.25 13.31 187,853 +0.00(+0.00%)
Dec 28, 2004 13.23 13.33 13.23 13.31 323,785 +0.05(+0.38%)
Dec 27, 2004 13.48 13.50 13.20 13.26 280,517 -0.16(-1.20%)
Dec 23, 2004 13.42 13.57 13.37 13.42 437,543 +0.00(+0.00%)
Dec 22, 2004 13.02 13.43 12.99 13.42 628,641 +0.38(+2.94%)
Dec 21, 2004 12.84 13.04 12.76 13.04 303,053 +0.24(+1.91%)
Dec 20, 2004 12.86 12.92 12.75 12.80 424,202 -0.08(-0.65%)
Dec 17, 2004 13.04 13.11 12.88 12.88 908,077 -0.24(-1.82%)
Dec 16, 2004 13.20 13.27 13.03 13.12 590,241 -0.08(-0.63%)
Dec 15, 2004 13.26 13.31 13.15 13.20 520,292 -0.06(-0.46%)
Dec 14, 2004 13.08 13.28 13.08 13.26 570,050 +0.22(+1.66%)
Dec 13, 2004 12.92 13.06 12.87 13.05 580,326 +0.20(+1.55%)
Dec 10, 2004 12.70 12.86 12.67 12.85 698,590 +0.10(+0.78%)
Dec 09, 2004 12.70 12.82 12.56 12.75 543,007 -0.02(-0.17%)
Dec 08, 2004 12.74 12.86 12.69 12.77 478,467 +0.07(+0.57%)
Dec 07, 2004 12.89 12.99 12.70 12.70 593,306 -0.19(-1.46%)
Dec 06, 2004 12.89 12.95 12.74 12.89 448,900 -0.01(-0.04%)
Dec 03, 2004 12.83 12.90 12.74 12.89 591,683 +0.06(+0.48%)
Dec 02, 2004 12.86 13.00 12.80 12.83 577,982 -0.07(-0.56%)
Dec 01, 2004 12.65 12.90 12.65 12.90 752,314 +0.31(+2.47%)
Nov 30, 2004 12.67 12.67 12.59 12.59 606,286 -0.08(-0.66%)
Nov 29, 2004 12.71 12.77 12.61 12.67 505,328 -0.01(-0.04%)
Nov 26, 2004 12.55 12.68 12.51 12.68 285,205 +0.13(+1.02%)
Nov 24, 2004 12.42 12.59 12.36 12.55 427,447 +0.16(+1.30%)
Nov 23, 2004 12.46 12.49 12.26 12.39 720,404 -0.03(-0.22%)
Nov 22, 2004 12.24 12.43 12.20 12.42 1,064,381 +0.18(+1.50%)
Nov 19, 2004 12.60 12.60 12.23 12.24 744,742 -0.37(-2.90%)
Nov 18, 2004 12.72 12.81 12.53 12.60 492,168 -0.12(-0.92%)
Nov 17, 2004 12.64 12.88 12.64 12.72 676,596 +0.11(+0.88%)
Nov 16, 2004 12.59 12.67 12.50 12.61 872,021 -0.02(-0.18%)
Nov 15, 2004 12.43 12.66 12.40 12.63 855,796 +0.16(+1.29%)
Nov 12, 2004 12.34 12.48 12.23 12.47 532,551 +0.13(+1.03%)
Nov 11, 2004 12.20 12.36 12.20 12.34 1,143,885 +0.14(+1.14%)
Nov 10, 2004 12.04 12.23 11.87 12.20 1,129,643 +0.17(+1.38%)
Nov 09, 2004 11.82 12.06 11.81 12.04 932,956 +0.18(+1.54%)
Nov 08, 2004 11.89 11.89 11.70 11.85 608,089 -0.09(-0.74%)
Nov 05, 2004 11.78 11.95 11.78 11.94 702,556 +0.18(+1.56%)
Nov 04, 2004 11.62 11.78 11.49 11.76 1,080,607 +0.13(+1.10%)
Nov 03, 2004 11.68 11.73 11.56 11.63 808,021 +0.10(+0.87%)
Nov 02, 2004 11.56 11.65 11.45 11.53 887,165 -0.06(-0.48%)
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.