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, 2013 29.48 29.93 29.06 29.07 1,080,825 -0.57(-1.94%)
May 30, 2013 29.10 29.67 28.88 29.64 814,886 +0.51(+1.76%)
May 29, 2013 29.00 29.36 28.86 29.13 955,629 -0.13(-0.43%)
May 28, 2013 29.15 29.52 28.97 29.26 796,700 +0.58(+2.03%)
May 24, 2013 28.44 28.73 28.28 28.68 506,684 -0.01(-0.02%)
May 23, 2013 28.58 28.74 28.28 28.68 1,512,974 -0.29(-1.00%)
May 22, 2013 29.79 30.11 28.77 28.97 1,425,379 -0.79(-2.65%)
May 21, 2013 29.92 29.98 29.58 29.76 774,828 -0.17(-0.57%)
May 20, 2013 29.87 30.35 29.76 29.93 1,308,023 -0.03(-0.11%)
May 17, 2013 29.59 30.00 29.57 29.96 1,104,859 +0.53(+1.80%)
May 16, 2013 29.08 29.46 29.08 29.43 1,402,344 +0.23(+0.80%)
May 15, 2013 28.66 29.21 28.61 29.20 1,868,562 +1.00(+3.54%)
May 13, 2013 27.97 28.31 27.78 28.20 932,011 +0.09(+0.31%)
May 10, 2013 27.92 28.12 27.83 28.11 523,358 +0.18(+0.63%)
May 09, 2013 27.99 28.16 27.85 27.94 561,014 -0.15(-0.54%)
May 08, 2013 27.72 28.09 27.56 28.09 940,240 +0.33(+1.18%)
May 07, 2013 27.56 27.76 27.53 27.76 1,173,914 +0.20(+0.73%)
May 06, 2013 27.26 27.60 27.20 27.56 770,323 +0.25(+0.90%)
May 03, 2013 27.10 27.46 26.76 27.31 872,403 +0.56(+2.08%)
May 02, 2013 26.55 26.80 26.36 26.76 1,171,600 +0.26(+0.98%)
May 01, 2013 26.86 26.96 26.38 26.50 1,246,151 -0.57(-2.10%)
Apr 30, 2013 26.53 27.07 26.45 27.07 1,358,815 +0.56(+2.12%)
Apr 29, 2013 26.40 26.66 26.16 26.50 982,781 +0.26(+0.99%)
Apr 26, 2013 26.20 26.33 26.18 26.24 946,789 +0.02(+0.07%)
Apr 25, 2013 26.30 26.42 26.06 26.23 1,172,964 +0.09(+0.36%)
Apr 24, 2013 25.97 26.14 25.75 26.13 1,681,964 +0.25(+0.98%)
Apr 23, 2013 25.77 26.05 25.26 25.88 3,445,118 +0.31(+1.21%)
Apr 22, 2013 25.02 25.67 24.57 25.57 2,360,136 +0.59(+2.35%)
Apr 19, 2013 24.87 25.05 24.50 24.98 2,281,091 +0.29(+1.18%)
Apr 18, 2013 24.79 24.99 24.43 24.69 2,797,115 -0.10(-0.41%)
Apr 17, 2013 25.20 25.37 24.58 24.79 4,322,179 -0.64(-2.53%)
Apr 16, 2013 26.30 26.94 25.35 25.44 4,052,885 -0.64(-2.45%)
Apr 15, 2013 27.62 27.64 26.05 26.07 2,586,505 -1.74(-6.26%)
Apr 12, 2013 27.78 28.04 27.67 27.82 892,218 -0.20(-0.72%)
Apr 11, 2013 27.68 28.17 27.65 28.02 1,249,034 +0.33(+1.21%)
Apr 10, 2013 26.93 27.71 26.93 27.68 1,387,506 +0.88(+3.30%)
Apr 09, 2013 26.78 26.98 26.52 26.80 950,664 +0.06(+0.24%)
Apr 08, 2013 26.39 26.74 26.12 26.74 722,469 +0.42(+1.61%)
Apr 05, 2013 26.13 26.37 25.78 26.31 1,327,203 -0.36(-1.36%)
Apr 04, 2013 26.55 26.80 26.23 26.68 1,787,966 +0.63(+2.41%)
Apr 03, 2013 27.18 27.20 25.93 26.05 2,482,828 -1.03(-3.82%)
Apr 02, 2013 27.09 27.25 26.97 27.09 635,271 +0.13(+0.47%)
Apr 01, 2013 27.45 27.62 26.86 26.96 816,781 -0.50(-1.80%)
Mar 28, 2013 27.20 27.51 27.07 27.46 724,338 +0.23(+0.85%)
Mar 27, 2013 26.88 27.25 26.75 27.22 725,003 +0.04(+0.14%)
Mar 26, 2013 27.00 27.19 26.75 27.19 516,407 +0.36(+1.33%)
Mar 25, 2013 27.11 27.24 26.63 26.83 832,435 -0.19(-0.72%)
Mar 22, 2013 26.97 27.17 26.84 27.02 579,863 +0.15(+0.56%)
Mar 21, 2013 27.14 27.31 26.85 26.87 918,609 -0.43(-1.56%)
Mar 20, 2013 26.94 27.39 26.84 27.30 854,683 +0.59(+2.21%)
Mar 19, 2013 27.06 27.20 26.43 26.71 1,127,546 -0.31(-1.16%)
Mar 18, 2013 26.70 27.18 26.66 27.02 791,087 -0.08(-0.28%)
Mar 15, 2013 27.22 27.35 26.97 27.10 1,226,483 -0.23(-0.85%)
Mar 14, 2013 27.10 27.36 27.06 27.33 1,145,170 +0.29(+1.07%)
Mar 13, 2013 26.66 27.06 26.57 27.04 947,890 +0.45(+1.67%)
Mar 12, 2013 26.68 26.70 26.40 26.60 967,516 -0.13(-0.47%)
Mar 11, 2013 26.55 26.78 26.45 26.72 538,414 +0.14(+0.54%)
Mar 08, 2013 26.56 26.64 26.37 26.58 1,326,072 +0.22(+0.83%)
Mar 07, 2013 26.41 26.48 26.21 26.36 968,350 -0.01(-0.05%)
Mar 06, 2013 26.34 26.61 26.32 26.37 1,198,956 +0.21(+0.82%)
Mar 05, 2013 25.81 26.25 25.74 26.16 1,300,463 +0.58(+2.28%)
Mar 04, 2013 25.52 25.64 25.34 25.57 1,800,466 -0.06(-0.22%)
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.