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 (%)
Feb 27, 2009 7.954 8.448 7.771 7.832 0 -0.13(-1.67%)
Feb 26, 2009 8.448 8.492 7.921 7.965 1,999,254 -0.37(-4.39%)
Feb 25, 2009 8.232 8.625 8.037 8.331 1,697,861 -0.03(-0.40%)
Feb 24, 2009 7.760 8.376 7.571 8.365 1,851,194 +0.77(+10.07%)
Feb 23, 2009 8.137 8.287 7.594 7.599 2,989,585 -0.40(-5.06%)
Feb 20, 2009 7.488 8.182 7.477 8.004 2,458,994 +0.24(+3.15%)
Feb 19, 2009 8.293 8.415 7.721 7.760 1,973,076 -0.46(-5.60%)
Feb 18, 2009 8.198 8.392 8.010 8.220 1,818,600 +0.09(+1.09%)
Feb 17, 2009 9.008 9.147 8.126 8.132 2,228,309 -0.77(-8.66%)
Feb 13, 2009 9.152 9.324 8.770 8.903 2,554,676 +0.01(+0.06%)
Feb 12, 2009 8.553 8.969 8.398 8.897 2,357,070 -0.11(-1.17%)
Feb 11, 2009 8.692 9.147 8.642 9.003 1,864,357 +0.40(+4.64%)
Feb 10, 2009 9.097 9.269 8.498 8.603 2,990,281 -0.64(-6.90%)
Feb 09, 2009 9.119 9.324 8.947 9.241 1,724,251 +0.12(+1.34%)
Feb 06, 2009 9.086 9.197 8.759 9.119 3,066,832 +0.05(+0.55%)
Feb 05, 2009 8.514 9.313 8.359 9.069 3,078,221 +0.54(+6.31%)
Feb 04, 2009 8.415 8.781 8.320 8.531 1,990,000 +0.17(+1.99%)
Feb 03, 2009 8.159 8.481 7.938 8.365 2,375,994 +0.25(+3.08%)
Feb 02, 2009 7.544 8.193 7.488 8.115 2,903,256 +0.28(+3.61%)
Jan 30, 2009 7.843 8.054 7.599 7.832 0 +0.04(+0.50%)
Jan 29, 2009 8.337 8.420 7.749 7.793 1,729,452 -0.69(-8.11%)
Jan 28, 2009 7.827 8.520 7.255 8.481 1,967,721 +0.89(+11.69%)
Jan 27, 2009 7.766 7.766 7.083 7.594 4,349,883 -0.34(-4.33%)
Jan 26, 2009 8.126 8.437 7.777 7.938 1,772,543 -0.14(-1.72%)
Jan 23, 2009 7.283 8.126 7.211 8.076 1,947,995 +0.53(+6.98%)
Jan 22, 2009 7.721 7.882 7.128 7.549 1,917,131 -0.39(-4.89%)
Jan 21, 2009 7.388 7.965 7.200 7.938 1,929,777 +0.69(+9.57%)
Jan 20, 2009 7.494 7.954 7.216 7.244 1,995,827 -0.71(-8.93%)
Jan 16, 2009 8.415 8.426 7.683 7.954 2,512,078 -0.04(-0.49%)
Jan 15, 2009 7.799 8.248 7.355 7.993 1,761,881 +0.19(+2.49%)
Jan 14, 2009 8.115 8.171 7.694 7.799 2,109,379 -0.49(-5.89%)
Jan 13, 2009 8.453 8.781 8.021 8.287 3,048,382 -0.14(-1.65%)
Jan 12, 2009 9.080 9.285 8.309 8.426 2,792,682 -0.69(-7.60%)
Jan 09, 2009 9.347 9.413 9.019 9.119 3,163,945 -0.18(-1.97%)
Jan 08, 2009 9.380 9.496 9.097 9.302 2,364,829 -0.16(-1.70%)
Jan 07, 2009 9.674 9.818 9.446 9.463 2,094,839 -0.45(-4.59%)
Jan 06, 2009 9.574 10.07 9.541 9.918 2,106,504 +0.42(+4.44%)
Jan 05, 2009 9.208 9.613 9.208 9.496 2,158,949 +0.09(+1.00%)
Jan 02, 2009 8.609 9.480 8.237 9.402 0 +0.83(+9.64%)
Jan 01, 2009 8.049 8.664 7.976 8.575 0 +0.00(+0.00%)
Dec 31, 2008 8.049 8.664 7.976 8.575 1,993,752 +0.55(+6.84%)
Dec 30, 2008 7.488 8.087 7.449 8.026 2,426,352 +0.46(+6.09%)
Dec 29, 2008 7.660 7.843 7.355 7.566 1,160,031 -0.07(-0.94%)
Dec 26, 2008 7.494 7.666 7.405 7.638 684,139 +0.19(+2.53%)
Dec 24, 2008 7.327 7.477 7.189 7.449 338,958 +0.14(+1.90%)
Dec 23, 2008 7.322 7.461 7.194 7.311 1,080,082 +0.07(+0.92%)
Dec 22, 2008 7.899 7.926 7.022 7.244 1,400,649 -0.64(-8.09%)
Dec 19, 2008 7.455 7.954 7.274 7.882 2,614,061 +0.48(+6.52%)
Dec 18, 2008 7.411 7.577 7.172 7.400 1,978,834 +0.01(+0.08%)
Dec 17, 2008 6.828 7.538 6.828 7.394 2,064,846 +0.31(+4.30%)
Dec 16, 2008 6.629 7.089 6.462 7.089 2,309,301 +0.64(+9.98%)
Dec 15, 2008 6.784 6.917 6.332 6.445 1,116,868 -0.31(-4.52%)
Dec 12, 2008 6.423 6.873 6.351 6.751 1,571,396 +0.11(+1.59%)
Dec 11, 2008 7.350 7.350 6.606 6.645 2,044,997 -0.61(-8.41%)
Dec 10, 2008 7.172 7.422 6.911 7.255 1,649,077 +0.12(+1.63%)
Dec 09, 2008 7.400 7.438 6.945 7.139 2,275,824 -0.40(-5.37%)
Dec 08, 2008 7.006 7.555 6.978 7.544 2,104,531 +0.73(+10.75%)
Dec 05, 2008 6.085 6.845 5.935 6.812 1,542,908 +0.60(+9.74%)
Dec 04, 2008 6.445 6.751 6.046 6.207 1,594,614 -0.40(-6.12%)
Dec 03, 2008 6.268 6.711 6.096 6.612 1,900,327 +0.19(+3.03%)
Dec 02, 2008 6.434 6.512 5.980 6.418 2,003,413 +0.31(+4.99%)
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.