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, 2019 15.83 15.98 15.49 15.75 1,288,150 -0.09(-0.57%)
Jul 30, 2019 15.84 15.88 15.56 15.84 1,479,799 +0.01(+0.06%)
Jul 29, 2019 15.59 15.84 15.56 15.83 1,146,733 +0.18(+1.15%)
Jul 26, 2019 15.65 15.76 15.61 15.65 505,877 +0.06(+0.40%)
Jul 25, 2019 15.71 15.75 15.42 15.58 850,957 -0.12(-0.75%)
Jul 24, 2019 15.49 15.75 15.49 15.70 932,690 +0.14(+0.93%)
Jul 23, 2019 15.43 15.71 15.41 15.56 1,104,777 +0.20(+1.29%)
Jul 22, 2019 15.24 15.39 15.13 15.36 1,212,367 +0.17(+1.13%)
Jul 19, 2019 15.38 15.53 15.18 15.19 2,137,422 -0.21(-1.34%)
Jul 18, 2019 15.13 15.47 15.12 15.40 859,227 +0.23(+1.54%)
Jul 17, 2019 15.31 15.40 15.12 15.16 950,220 -0.21(-1.35%)
Jul 16, 2019 15.27 15.41 15.19 15.37 1,414,997 +0.09(+0.59%)
Jul 15, 2019 15.13 15.30 14.94 15.28 1,174,636 +0.18(+1.19%)
Jul 12, 2019 14.89 15.17 14.84 15.10 718,586 +0.25(+1.70%)
Jul 11, 2019 14.92 14.97 14.73 14.85 788,466 -0.04(-0.30%)
Jul 10, 2019 14.74 15.01 14.74 14.89 871,987 +0.18(+1.22%)
Jul 09, 2019 14.62 14.71 14.46 14.71 1,085,133 +0.09(+0.61%)
Jul 08, 2019 14.82 14.95 14.62 14.62 898,225 -0.28(-1.90%)
Jul 05, 2019 14.88 14.92 14.72 14.91 519,592 +0.04(+0.24%)
Jul 03, 2019 14.62 14.95 14.61 14.87 558,520 +0.26(+1.76%)
Jul 02, 2019 14.77 14.79 14.51 14.61 455,965 -0.16(-1.08%)
Jul 01, 2019 15.01 15.09 14.69 14.77 661,961 +0.00(+0.00%)
Jun 28, 2019 14.82 14.94 14.64 14.77 1,049,904 +0.04(+0.24%)
Jun 27, 2019 14.38 14.74 14.38 14.74 600,937 +0.42(+2.91%)
Jun 26, 2019 14.41 14.44 14.20 14.32 517,696 +0.00(+0.00%)
Jun 25, 2019 14.26 14.40 14.14 14.32 913,903 +0.08(+0.56%)
Jun 24, 2019 14.46 14.60 14.22 14.24 956,964 -0.19(-1.29%)
Jun 21, 2019 14.54 14.63 14.41 14.43 1,285,611 -0.17(-1.15%)
Jun 20, 2019 14.85 14.87 14.42 14.60 901,821 -0.12(-0.84%)
Jun 19, 2019 14.96 15.01 14.69 14.72 811,184 -0.24(-1.60%)
Jun 18, 2019 14.74 15.03 14.74 14.96 624,336 +0.27(+1.81%)
Jun 17, 2019 14.98 15.05 14.68 14.69 589,944 -0.27(-1.84%)
Jun 14, 2019 15.11 15.19 14.92 14.97 414,658 -0.16(-1.05%)
Jun 13, 2019 15.06 15.19 15.03 15.13 468,798 +0.12(+0.83%)
Jun 12, 2019 15.00 15.21 14.95 15.00 830,571 -0.04(-0.24%)
Jun 11, 2019 15.01 15.16 14.83 15.04 766,691 +0.20(+1.37%)
Jun 10, 2019 14.78 14.99 14.78 14.84 882,334 +0.16(+1.09%)
Jun 07, 2019 14.77 14.91 14.67 14.68 548,477 -0.06(-0.42%)
Jun 06, 2019 14.69 14.85 14.59 14.74 715,961 +0.02(+0.12%)
Jun 05, 2019 14.90 15.02 14.65 14.72 792,560 -0.18(-1.19%)
Jun 04, 2019 14.59 14.91 14.57 14.90 829,781 +0.52(+3.64%)
Jun 03, 2019 14.26 14.55 14.15 14.38 990,423 +0.06(+0.43%)
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%)
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.