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 28, 2010 15.04 15.88 15.04 15.04 4,050,839 -0.91(-5.70%)
May 27, 2010 15.17 15.99 15.17 15.95 2,835,290 +0.58(+3.80%)
May 26, 2010 15.41 15.78 15.32 15.37 2,429,860 -0.34(-2.18%)
May 25, 2010 15.40 15.74 15.08 15.71 2,553,203 -0.14(-0.88%)
May 24, 2010 16.37 16.47 15.84 15.85 1,747,896 -0.62(-3.78%)
May 21, 2010 16.25 16.73 16.01 16.47 3,971,216 -0.21(-1.28%)
May 20, 2010 16.78 17.19 16.69 16.69 2,660,639 -0.61(-3.50%)
May 19, 2010 17.32 17.55 17.02 17.29 1,704,938 -0.13(-0.74%)
May 18, 2010 18.22 18.25 17.33 17.42 2,172,338 -0.51(-2.85%)
May 17, 2010 18.08 18.36 17.41 17.93 2,843,736 -0.16(-0.90%)
May 14, 2010 18.10 18.97 17.57 18.10 6,691,088 -1.02(-5.31%)
May 13, 2010 19.40 19.52 19.10 19.11 1,314,508 -0.33(-1.67%)
May 12, 2010 19.12 19.46 19.03 19.44 1,220,676 +0.44(+2.33%)
May 11, 2010 19.16 19.24 18.97 18.99 3,123,176 -0.28(-1.46%)
May 10, 2010 18.95 19.28 18.88 19.27 2,098,003 +1.17(+6.45%)
May 07, 2010 19.17 19.18 17.99 18.11 3,357,654 -1.13(-5.86%)
May 06, 2010 19.23 19.91 17.97 19.23 356 -0.73(-3.68%)
May 05, 2010 20.03 20.28 19.62 19.97 1,255,503 -0.25(-1.22%)
May 04, 2010 20.70 20.77 20.08 20.22 1,325,741 -0.82(-3.92%)
May 03, 2010 20.96 21.20 20.82 21.04 1,150,247 +0.21(+1.02%)
Apr 30, 2010 21.27 21.36 20.83 20.83 1,307,577 -0.47(-2.21%)
Apr 29, 2010 20.35 21.46 20.32 21.30 2,208,734 +1.20(+5.97%)
Apr 28, 2010 20.49 20.49 19.91 20.10 2,087,185 -0.21(-1.02%)
Apr 27, 2010 21.71 21.71 20.22 20.31 3,773,068 -1.60(-7.32%)
Apr 26, 2010 21.68 22.02 21.43 21.91 1,806,439 +0.13(+0.62%)
Apr 23, 2010 21.56 21.84 21.48 21.78 561,561 +0.26(+1.20%)
Apr 22, 2010 21.02 21.57 20.96 21.52 783,578 +0.25(+1.19%)
Apr 21, 2010 21.22 21.33 21.04 21.27 748,333 +0.08(+0.40%)
Apr 20, 2010 20.84 21.20 20.65 21.18 830,232 +0.13(+0.64%)
Apr 19, 2010 21.22 21.51 20.88 21.05 858,246 -0.22(-1.03%)
Apr 16, 2010 21.56 21.72 21.02 21.27 1,205,231 -0.44(-2.04%)
Apr 15, 2010 21.49 21.78 21.45 21.71 741,397 +0.11(+0.52%)
Apr 14, 2010 21.33 21.60 21.29 21.60 663,429 +0.28(+1.32%)
Apr 13, 2010 20.95 21.32 20.83 21.32 830,622 +0.30(+1.44%)
Apr 12, 2010 21.13 21.29 20.95 21.01 920,557 -0.15(-0.69%)
Apr 09, 2010 20.96 21.16 20.93 21.16 846,710 +0.17(+0.83%)
Apr 08, 2010 20.66 21.05 20.58 20.99 1,143,940 +0.22(+1.08%)
Apr 07, 2010 20.86 20.93 20.56 20.76 1,391,061 -0.19(-0.91%)
Apr 06, 2010 20.61 21.01 20.54 20.95 1,588,997 +0.19(+0.89%)
Apr 05, 2010 20.85 20.85 20.63 20.77 1,061,208 +0.07(+0.33%)
Apr 01, 2010 20.76 20.70 20.70 20.70 1,623,402 +0.48(+2.36%)
Mar 31, 2010 20.13 20.47 19.92 20.22 1,163,713 +0.08(+0.42%)
Mar 30, 2010 20.19 20.26 20.04 20.14 655,185 -0.03(-0.14%)
Mar 29, 2010 20.15 20.28 20.04 20.17 702,866 +0.06(+0.31%)
Mar 26, 2010 20.36 20.48 19.87 20.10 1,186,484 -0.25(-1.23%)
Mar 25, 2010 19.98 20.54 19.94 20.36 2,138,436 +0.45(+2.27%)
Mar 24, 2010 20.14 20.14 19.88 19.90 944,818 -0.33(-1.65%)
Mar 23, 2010 19.83 20.39 19.76 20.24 1,944,961 +0.46(+2.34%)
Mar 22, 2010 19.60 19.88 19.31 19.78 2,055,386 +0.64(+3.32%)
Mar 19, 2010 19.54 19.57 18.97 19.14 833,977 -0.39(-1.97%)
Mar 18, 2010 19.62 19.62 19.24 19.52 865,048 -0.07(-0.34%)
Mar 17, 2010 19.36 19.66 19.36 19.59 912,307 +0.26(+1.33%)
Mar 16, 2010 19.18 19.35 19.09 19.33 696,315 +0.17(+0.87%)
Mar 15, 2010 19.13 19.22 19.10 19.17 794,760 -0.03(-0.17%)
Mar 12, 2010 19.24 19.26 19.09 19.20 662,885 +0.16(+0.82%)
Mar 11, 2010 19.07 19.12 18.83 19.04 1,250,553 -0.11(-0.58%)
Mar 10, 2010 19.22 19.28 19.02 19.16 961,507 -0.03(-0.15%)
Mar 09, 2010 19.18 19.26 19.00 19.18 806,486 -0.12(-0.61%)
Mar 08, 2010 19.25 19.41 19.11 19.30 673,417 +0.01(+0.06%)
Mar 05, 2010 19.35 19.42 19.23 19.29 854,558 +0.11(+0.55%)
Mar 04, 2010 19.17 19.27 18.62 19.18 884,028 +0.10(+0.53%)
Mar 03, 2010 19.18 19.46 19.02 19.08 1,524,950 -0.10(-0.52%)
Mar 02, 2010 18.66 19.21 18.64 19.18 1,513,315 +0.58(+3.12%)
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.