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 (%)
Oct 31, 2007 18.22 18.59 17.98 18.43 2,510,239 +0.41(+2.28%)
Oct 30, 2007 17.89 18.23 17.81 18.02 2,037,360 +0.05(+0.28%)
Oct 29, 2007 17.89 18.13 17.66 17.97 2,608,131 +0.10(+0.56%)
Oct 26, 2007 17.75 18.24 17.60 17.87 3,380,457 +0.35(+1.99%)
Oct 25, 2007 17.32 17.85 17.24 17.52 2,548,819 +0.38(+2.23%)
Oct 24, 2007 17.01 17.75 16.52 17.13 3,854,958 +0.13(+0.78%)
Oct 23, 2007 16.79 17.17 16.20 17.00 4,286,913 +1.31(+8.38%)
Oct 22, 2007 14.88 15.82 14.88 15.69 1,926,848 +0.53(+3.48%)
Oct 19, 2007 15.62 15.74 15.00 15.16 2,126,960 -0.52(-3.29%)
Oct 18, 2007 15.72 15.84 15.47 15.68 1,181,745 -0.08(-0.49%)
Oct 17, 2007 15.79 16.11 15.59 15.75 2,115,242 +0.05(+0.32%)
Oct 16, 2007 15.67 15.94 15.54 15.70 1,651,017 +0.06(+0.35%)
Oct 15, 2007 15.18 15.97 15.18 15.65 3,828,817 +0.55(+3.68%)
Oct 12, 2007 15.12 15.20 14.93 15.09 948,460 +0.01(+0.07%)
Oct 11, 2007 15.15 15.34 14.82 15.08 1,839,231 -0.03(-0.18%)
Oct 10, 2007 15.21 15.30 15.00 15.11 1,097,914 -0.09(-0.62%)
Oct 09, 2007 15.10 15.25 14.99 15.20 1,492,009 +0.09(+0.59%)
Oct 08, 2007 15.33 15.40 14.99 15.12 1,457,755 -0.30(-1.98%)
Oct 05, 2007 15.64 15.75 15.36 15.42 2,839,613 -0.07(-0.47%)
Oct 04, 2007 15.36 15.58 15.31 15.49 1,070,891 +0.27(+1.75%)
Oct 03, 2007 15.10 15.26 15.00 15.23 1,102,781 -0.14(-0.90%)
Oct 02, 2007 15.23 15.51 15.14 15.36 848,044 +0.15(+0.98%)
Oct 01, 2007 14.99 15.38 14.99 15.22 1,340,212 +0.22(+1.48%)
Sep 28, 2007 15.14 15.25 14.94 14.99 1,328,674 -0.09(-0.63%)
Sep 27, 2007 14.89 15.09 14.72 15.09 1,377,170 +0.28(+1.87%)
Sep 26, 2007 14.92 15.03 14.69 14.81 1,267,378 +0.05(+0.34%)
Sep 25, 2007 14.34 14.93 14.28 14.76 1,872,569 +0.59(+4.15%)
Sep 24, 2007 14.37 14.51 14.12 14.17 672,449 -0.25(-1.73%)
Sep 21, 2007 14.48 14.68 14.29 14.42 1,529,327 +0.09(+0.66%)
Sep 20, 2007 14.48 14.62 14.24 14.33 804,446 -0.15(-1.03%)
Sep 19, 2007 14.31 14.85 14.27 14.48 2,653,743 +0.34(+2.39%)
Sep 18, 2007 13.45 14.28 13.33 14.14 3,130,840 +0.75(+5.64%)
Sep 17, 2007 13.46 13.50 13.29 13.38 1,671,389 -0.24(-1.75%)
Sep 14, 2007 13.56 13.73 13.31 13.62 3,306,001 -0.10(-0.73%)
Sep 13, 2007 13.40 13.78 13.12 13.72 1,781,361 +0.40(+3.00%)
Sep 12, 2007 13.46 13.56 13.29 13.32 1,150,195 -0.20(-1.48%)
Sep 11, 2007 13.15 13.67 13.23 13.52 1,554,386 +0.37(+2.83%)
Sep 10, 2007 13.32 13.37 12.86 13.15 1,086,556 -0.05(-0.38%)
Sep 07, 2007 13.37 13.42 13.14 13.20 1,343,637 -0.44(-3.25%)
Sep 06, 2007 13.72 13.78 13.36 13.65 1,731,062 -0.07(-0.53%)
Sep 05, 2007 13.73 13.87 13.46 13.72 1,720,966 -0.16(-1.16%)
Sep 04, 2007 13.78 13.98 13.62 13.88 1,695,006 +0.10(+0.72%)
Aug 31, 2007 13.42 13.87 13.40 13.78 2,083,332 +0.51(+3.85%)
Aug 30, 2007 13.53 13.52 13.11 13.27 936,562 -0.26(-1.93%)
Aug 29, 2007 13.07 13.55 12.97 13.53 1,073,215 +0.53(+4.05%)
Aug 28, 2007 13.40 13.41 12.98 13.00 870,939 -0.51(-3.78%)
Aug 27, 2007 13.67 13.73 13.47 13.51 721,846 -0.21(-1.54%)
Aug 24, 2007 13.58 13.75 13.46 13.72 1,277,835 +0.09(+0.69%)
Aug 23, 2007 14.12 14.22 13.57 13.63 1,356,257 -0.49(-3.46%)
Aug 22, 2007 13.85 14.19 13.73 14.12 1,562,499 +0.45(+3.33%)
Aug 21, 2007 13.63 13.72 13.42 13.66 2,177,800 +0.03(+0.24%)
Aug 20, 2007 13.92 14.06 13.35 13.63 1,415,389 -0.31(-2.23%)
Aug 17, 2007 13.17 14.42 13.17 13.94 3,024,582 +0.77(+5.85%)
Aug 16, 2007 12.34 13.17 11.94 13.17 2,799,050 +0.83(+6.74%)
Aug 15, 2007 12.75 13.15 12.29 12.34 2,053,586 -0.47(-3.64%)
Aug 14, 2007 13.04 13.14 12.62 12.80 2,305,799 -0.24(-1.87%)
Aug 13, 2007 13.26 13.56 13.00 13.05 1,846,983 -0.21(-1.59%)
Aug 10, 2007 12.51 13.71 12.48 13.26 2,930,511 +0.52(+4.05%)
Aug 09, 2007 13.34 13.56 12.48 12.74 3,944,558 -0.96(-7.00%)
Aug 08, 2007 13.76 14.15 13.45 13.70 2,625,078 +0.07(+0.49%)
Aug 07, 2007 13.75 13.83 13.28 13.63 2,201,236 -0.11(-0.81%)
Aug 06, 2007 12.84 13.76 12.72 13.75 2,267,400 +0.41(+3.08%)
Aug 03, 2007 13.51 13.97 13.30 13.33 1,945,777 -0.63(-4.53%)
Aug 02, 2007 13.80 14.04 13.73 13.97 2,677,360 +0.17(+1.21%)
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.