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, 2019 14.46 14.56 14.26 14.31 803,479 -0.34(-2.30%)
May 30, 2019 14.77 14.86 14.61 14.65 605,628 -0.13(-0.90%)
May 29, 2019 14.70 14.83 14.54 14.78 775,606 -0.06(-0.42%)
May 28, 2019 14.99 15.05 14.84 14.85 640,122 -0.19(-1.30%)
May 24, 2019 15.02 15.12 14.95 15.04 341,881 +0.12(+0.77%)
May 23, 2019 15.01 15.09 14.80 14.92 770,054 -0.25(-1.64%)
May 22, 2019 15.26 15.34 15.17 15.17 563,265 -0.16(-1.04%)
May 21, 2019 15.08 15.35 15.07 15.33 633,532 +0.35(+2.37%)
May 20, 2019 14.97 15.06 14.90 14.98 913,789 -0.09(-0.59%)
May 17, 2019 15.14 15.31 15.05 15.07 720,321 -0.21(-1.39%)
May 16, 2019 15.28 15.40 15.23 15.28 489,765 +0.02(+0.12%)
May 15, 2019 15.08 15.32 15.01 15.26 503,621 +0.03(+0.17%)
May 14, 2019 15.07 15.39 15.07 15.23 716,879 +0.23(+1.54%)
May 13, 2019 15.38 15.47 14.84 15.00 1,070,368 -0.65(-4.13%)
May 10, 2019 15.72 15.83 15.29 15.65 1,107,336 -0.15(-0.95%)
May 09, 2019 15.87 15.91 15.59 15.80 869,097 -0.24(-1.49%)
May 08, 2019 16.04 16.25 16.01 16.04 528,063 -0.05(-0.33%)
May 07, 2019 16.28 16.50 15.97 16.09 1,002,968 -0.37(-2.26%)
May 06, 2019 16.58 16.77 16.39 16.47 977,403 -0.49(-2.88%)
May 03, 2019 16.39 17.00 16.39 16.95 991,570 +0.57(+3.46%)
May 02, 2019 16.53 16.66 16.21 16.39 1,077,645 -0.10(-0.59%)
May 01, 2019 16.56 16.64 16.26 16.48 1,842,805 -0.12(-0.69%)
Apr 30, 2019 16.16 16.90 15.99 16.60 3,547,082 +0.40(+2.46%)
Apr 29, 2019 16.43 16.48 16.16 16.20 1,640,398 -0.19(-1.14%)
Apr 26, 2019 16.21 16.49 16.17 16.39 1,042,796 +0.13(+0.82%)
Apr 25, 2019 16.52 16.52 16.10 16.25 1,100,196 -0.27(-1.61%)
Apr 24, 2019 16.56 16.63 16.45 16.52 692,622 -0.05(-0.32%)
Apr 23, 2019 16.33 16.69 16.29 16.57 1,223,496 +0.31(+1.91%)
Apr 22, 2019 16.40 16.44 16.14 16.26 2,116,668 -0.17(-1.02%)
Apr 18, 2019 16.64 16.68 16.39 16.43 832,138 -0.27(-1.64%)
Apr 17, 2019 16.72 16.74 16.57 16.71 548,046 +0.11(+0.64%)
Apr 16, 2019 16.48 16.74 16.44 16.60 794,136 +0.22(+1.35%)
Apr 15, 2019 16.51 16.68 16.27 16.38 534,788 -0.11(-0.64%)
Apr 12, 2019 16.52 16.63 16.35 16.48 927,256 +0.37(+2.31%)
Apr 11, 2019 15.95 16.23 15.95 16.11 731,933 +0.14(+0.89%)
Apr 10, 2019 15.62 15.97 15.54 15.97 1,315,391 +0.53(+3.44%)
Apr 09, 2019 15.90 15.95 15.43 15.44 1,017,411 -0.47(-2.95%)
Apr 08, 2019 16.07 16.10 15.83 15.91 834,074 -0.03(-0.16%)
Apr 05, 2019 15.60 15.97 15.53 15.93 1,010,872 +0.42(+2.70%)
Apr 04, 2019 15.09 15.55 15.03 15.52 1,008,753 +0.47(+3.14%)
Apr 03, 2019 15.39 15.40 14.96 15.04 1,369,599 -0.19(-1.26%)
Apr 02, 2019 15.60 15.64 15.22 15.24 1,066,285 -0.31(-1.97%)
Apr 01, 2019 15.32 15.56 15.27 15.54 660,543 +0.43(+2.83%)
Mar 29, 2019 15.29 15.35 15.03 15.11 782,178 -0.04(-0.23%)
Mar 28, 2019 15.17 15.24 15.01 15.15 558,839 +0.03(+0.17%)
Mar 27, 2019 15.14 15.24 15.02 15.12 886,233 +0.04(+0.29%)
Mar 26, 2019 14.95 15.22 14.90 15.08 626,118 +0.24(+1.65%)
Mar 25, 2019 14.85 14.97 14.65 14.83 1,165,484 +0.01(+0.06%)
Mar 22, 2019 15.38 15.48 14.61 14.82 1,435,310 -0.68(-4.40%)
Mar 21, 2019 15.21 15.55 15.18 15.51 759,247 +0.23(+1.49%)
Mar 20, 2019 15.35 15.51 15.14 15.28 829,365 -0.06(-0.40%)
Mar 19, 2019 15.72 15.81 15.29 15.34 1,175,079 -0.30(-1.90%)
Mar 18, 2019 15.53 15.68 15.50 15.64 848,887 +0.18(+1.19%)
Mar 15, 2019 15.47 15.64 15.31 15.45 2,091,873 -0.02(-0.11%)
Mar 14, 2019 15.53 15.59 15.33 15.47 880,801 -0.04(-0.28%)
Mar 13, 2019 15.60 15.65 15.40 15.52 923,193 +0.01(+0.06%)
Mar 12, 2019 15.86 15.94 15.48 15.51 985,970 -0.31(-1.99%)
Mar 11, 2019 15.49 15.83 15.43 15.82 762,833 +0.45(+2.90%)
Mar 08, 2019 15.29 15.46 15.14 15.38 1,161,770 +0.04(+0.23%)
Mar 07, 2019 15.68 15.75 15.28 15.34 1,084,426 -0.35(-2.23%)
Mar 06, 2019 15.94 16.09 15.68 15.69 650,053 -0.27(-1.70%)
Mar 05, 2019 16.07 16.13 15.86 15.96 827,465 -0.10(-0.60%)
Mar 04, 2019 16.16 16.23 15.89 16.06 1,108,099 -0.07(-0.43%)
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.