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 (%)
Jan 31, 2017 14.04 14.08 13.32 13.74 2,900,598 +0.06(+0.44%)
Jan 30, 2017 13.37 13.75 13.14 13.68 2,102,481 +0.21(+1.58%)
Jan 27, 2017 13.66 13.70 13.16 13.46 3,171,016 -0.18(-1.34%)
Jan 26, 2017 14.46 14.46 13.61 13.65 3,034,930 -0.78(-5.43%)
Jan 25, 2017 14.52 14.61 14.27 14.43 1,230,747 +0.18(+1.28%)
Jan 24, 2017 14.15 14.36 14.06 14.25 1,471,228 +0.19(+1.35%)
Jan 23, 2017 14.16 14.28 13.96 14.06 1,357,327 -0.17(-1.18%)
Jan 20, 2017 14.03 14.36 13.94 14.23 1,447,899 +0.24(+1.74%)
Jan 19, 2017 14.33 14.40 13.78 13.98 2,223,846 -0.30(-2.13%)
Jan 18, 2017 14.12 14.30 13.81 14.29 2,093,084 +0.24(+1.73%)
Jan 17, 2017 14.26 14.35 13.96 14.04 1,760,424 -0.33(-2.28%)
Jan 13, 2017 14.37 14.37 14.37 0 -0.19(-1.31%)
Jan 12, 2017 14.69 14.75 14.17 14.56 1,445,084 -0.14(-0.98%)
Jan 11, 2017 14.66 14.80 14.51 14.71 1,208,111 +0.05(+0.31%)
Jan 10, 2017 14.79 15.05 14.58 14.66 1,280,988 -0.09(-0.62%)
Jan 09, 2017 14.97 15.04 14.50 14.75 1,971,535 -0.37(-2.47%)
Jan 06, 2017 15.24 15.28 15.01 15.12 1,240,048 -0.05(-0.34%)
Jan 05, 2017 15.35 15.42 14.89 15.18 1,644,868 -0.18(-1.16%)
Jan 04, 2017 15.03 15.38 14.97 15.35 1,834,994 +0.48(+3.25%)
Jan 03, 2017 14.85 15.09 14.65 14.87 1,588,556 +0.36(+2.46%)
Dec 30, 2016 14.51 14.51 14.51 0 +0.08(+0.57%)
Dec 29, 2016 14.53 14.73 14.28 14.43 1,057,085 -0.08(-0.56%)
Dec 28, 2016 14.88 14.88 14.46 14.51 1,506,882 -0.31(-2.11%)
Dec 27, 2016 14.71 14.92 14.71 14.83 694,086 +0.16(+1.06%)
Dec 23, 2016 14.67 14.67 14.67 0 -0.16(-1.05%)
Dec 22, 2016 15.18 15.18 14.79 14.83 1,157,890 -0.34(-2.26%)
Dec 21, 2016 15.45 15.47 15.07 15.17 1,296,333 -0.33(-2.11%)
Dec 20, 2016 15.38 15.63 15.38 15.50 1,027,376 +0.26(+1.71%)
Dec 19, 2016 15.21 15.35 15.04 15.24 1,026,010 +0.13(+0.89%)
Dec 16, 2016 15.20 15.38 15.04 15.10 5,023,423 +0.01(+0.05%)
Dec 15, 2016 15.12 15.42 15.03 15.09 1,546,825 +0.04(+0.30%)
Dec 14, 2016 15.23 15.45 14.95 15.05 1,961,072 -0.22(-1.46%)
Dec 13, 2016 15.43 15.50 14.95 15.27 1,638,333 -0.07(-0.44%)
Dec 12, 2016 15.92 15.98 15.22 15.34 1,760,734 -0.68(-4.27%)
Dec 09, 2016 16.39 16.70 15.96 16.02 1,800,944 -0.33(-2.00%)
Dec 08, 2016 15.78 16.42 15.78 16.35 2,538,105 +0.54(+3.44%)
Dec 07, 2016 14.87 15.90 14.83 15.81 3,062,514 +0.89(+5.93%)
Dec 06, 2016 14.47 14.93 14.27 14.92 1,833,142 +0.56(+3.88%)
Dec 05, 2016 14.30 14.51 14.14 14.36 1,714,458 +0.28(+1.95%)
Dec 02, 2016 14.48 14.55 14.07 14.09 1,764,568 -0.43(-2.97%)
Dec 01, 2016 14.66 14.78 14.43 14.52 1,930,137 -0.01(-0.05%)
Nov 30, 2016 14.52 14.63 14.39 14.53 1,400,010 +0.16(+1.09%)
Nov 29, 2016 14.62 14.80 14.34 14.37 1,202,467 -0.25(-1.73%)
Nov 28, 2016 14.87 14.88 14.60 14.63 1,211,684 -0.25(-1.65%)
Nov 25, 2016 14.83 14.90 14.77 14.87 350,141 +0.04(+0.30%)
Nov 23, 2016 14.83 14.83 14.83 0 +0.10(+0.66%)
Nov 22, 2016 14.74 14.91 14.51 14.73 1,259,234 +0.05(+0.35%)
Nov 21, 2016 14.40 14.72 14.30 14.68 1,479,000 +0.45(+3.14%)
Nov 18, 2016 14.11 14.37 13.91 14.23 1,453,084 +0.19(+1.32%)
Nov 17, 2016 14.23 14.27 13.95 14.04 1,493,761 -0.19(-1.36%)
Nov 16, 2016 14.10 14.43 14.07 14.24 1,620,307 -0.31(-2.15%)
Nov 15, 2016 14.42 14.57 14.13 14.55 2,195,486 +0.00(+0.00%)
Nov 14, 2016 13.99 14.57 13.97 14.55 2,431,564 +0.65(+4.65%)
Nov 11, 2016 13.71 13.96 13.56 13.90 2,156,295 +0.11(+0.81%)
Nov 10, 2016 13.64 14.26 13.55 13.79 3,155,448 +0.41(+3.06%)
Nov 09, 2016 11.75 13.59 11.73 13.38 3,513,594 +1.70(+14.59%)
Nov 08, 2016 11.81 11.89 11.38 11.68 1,272,365 -0.21(-1.75%)
Nov 07, 2016 11.95 12.11 11.78 11.89 1,423,092 +0.32(+2.77%)
Nov 04, 2016 11.46 11.85 11.37 11.57 1,009,118 +0.11(+0.97%)
Nov 03, 2016 11.69 11.78 11.42 11.46 1,722,347 -0.14(-1.22%)
Nov 02, 2016 11.43 11.72 11.37 11.60 2,264,464 +0.10(+0.91%)
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.