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 (%)
Jun 30, 2017 14.94 14.97 14.64 14.78 2,012,886 -0.23(-1.56%)
Jun 29, 2017 15.37 15.45 14.90 15.01 1,144,710 -0.23(-1.54%)
Jun 28, 2017 15.22 15.32 15.02 15.25 1,178,590 +0.22(+1.46%)
Jun 27, 2017 14.97 15.12 14.92 15.03 1,080,661 +0.05(+0.37%)
Jun 26, 2017 15.11 15.19 14.85 14.97 1,400,393 -0.04(-0.26%)
Jun 23, 2017 15.38 15.42 14.97 15.01 2,414,411 -0.30(-1.94%)
Jun 22, 2017 14.79 15.58 14.74 15.31 4,170,058 +0.58(+3.93%)
Jun 21, 2017 14.79 14.89 14.70 14.73 891,470 -0.08(-0.53%)
Jun 20, 2017 14.83 15.00 14.74 14.81 1,184,472 -0.09(-0.63%)
Jun 19, 2017 14.77 14.92 14.60 14.90 1,132,897 +0.27(+1.82%)
Jun 16, 2017 14.57 14.84 14.48 14.64 3,199,813 -0.02(-0.16%)
Jun 15, 2017 14.69 14.91 14.60 14.66 1,463,730 -0.23(-1.58%)
Jun 14, 2017 14.75 14.93 14.44 14.90 2,269,913 +0.34(+2.31%)
Jun 13, 2017 14.61 14.74 14.44 14.56 1,516,715 -0.02(-0.16%)
Jun 12, 2017 14.29 15.08 14.25 14.58 3,591,025 +0.38(+2.70%)
Jun 09, 2017 13.93 14.96 13.88 14.20 5,588,978 +0.40(+2.89%)
Jun 08, 2017 13.33 13.83 13.33 13.80 2,266,653 +0.48(+3.58%)
Jun 07, 2017 13.47 13.48 13.17 13.32 1,069,643 -0.08(-0.58%)
Jun 06, 2017 13.41 13.46 13.29 13.40 1,141,471 -0.16(-1.21%)
Jun 05, 2017 13.33 13.67 13.24 13.56 1,442,622 +0.20(+1.52%)
Jun 02, 2017 13.52 13.59 13.24 13.36 1,226,941 -0.20(-1.50%)
Jun 01, 2017 13.17 13.66 13.11 13.56 1,885,629 +0.46(+3.52%)
May 31, 2017 12.90 13.10 12.81 13.10 990,761 +0.22(+1.70%)
May 30, 2017 13.06 13.10 12.84 12.88 996,275 -0.21(-1.61%)
May 26, 2017 13.02 13.25 13.00 13.10 943,353 +0.06(+0.48%)
May 25, 2017 13.15 13.32 13.02 13.03 990,069 -0.03(-0.24%)
May 24, 2017 13.15 13.19 12.98 13.06 1,354,761 -0.09(-0.65%)
May 23, 2017 13.31 13.31 12.99 13.15 1,569,189 -0.07(-0.53%)
May 22, 2017 13.41 13.47 13.19 13.22 969,236 -0.09(-0.65%)
May 19, 2017 12.99 13.41 12.98 13.31 1,022,392 +0.31(+2.41%)
May 18, 2017 12.90 13.09 12.77 12.99 1,155,137 +0.05(+0.36%)
May 17, 2017 13.44 13.27 12.84 12.95 1,414,885 -0.49(-3.67%)
May 16, 2017 13.37 13.45 13.23 13.44 1,179,710 +0.12(+0.88%)
May 15, 2017 13.43 13.50 13.24 13.32 1,498,407 -0.04(-0.29%)
May 12, 2017 13.36 13.39 13.20 13.36 1,047,176 -0.01(-0.06%)
May 11, 2017 13.80 13.87 13.37 13.37 1,702,519 -0.52(-3.72%)
May 10, 2017 13.67 13.92 13.66 13.89 1,068,656 +0.16(+1.14%)
May 09, 2017 13.26 13.84 13.24 13.73 2,234,592 +0.51(+3.85%)
May 08, 2017 13.20 13.24 13.04 13.22 1,131,330 +0.03(+0.24%)
May 05, 2017 13.20 13.20 12.98 13.19 1,189,690 +0.08(+0.60%)
May 04, 2017 13.35 13.42 13.03 13.11 1,670,424 -0.18(-1.35%)
May 03, 2017 13.37 13.50 13.22 13.29 1,722,983 -0.20(-1.45%)
May 02, 2017 13.93 13.93 13.13 13.49 4,078,170 -0.43(-3.09%)
May 01, 2017 14.17 14.20 13.83 13.92 3,084,330 -0.16(-1.17%)
Apr 28, 2017 14.00 14.14 13.89 14.08 2,931,910 +0.11(+0.78%)
Apr 27, 2017 13.97 14.15 13.71 13.97 20,063,108 +0.06(+0.45%)
Apr 26, 2017 13.96 14.04 13.78 13.91 1,566,372 -0.12(-0.84%)
Apr 25, 2017 14.25 14.28 13.97 14.03 2,033,235 -0.11(-0.77%)
Apr 24, 2017 14.07 14.21 13.89 14.14 1,894,789 +0.42(+3.08%)
Apr 21, 2017 13.75 13.95 13.67 13.71 1,450,476 -0.02(-0.17%)
Apr 20, 2017 13.60 13.76 13.56 13.74 1,209,783 +0.24(+1.80%)
Apr 19, 2017 13.56 13.68 13.46 13.49 1,526,749 +0.02(+0.17%)
Apr 18, 2017 13.25 13.53 13.22 13.47 1,803,797 +0.10(+0.76%)
Apr 17, 2017 13.08 13.38 13.06 13.37 1,585,689 +0.38(+2.89%)
Apr 13, 2017 13.02 13.14 12.88 12.99 1,596,065 -0.11(-0.84%)
Apr 12, 2017 13.06 13.23 12.93 13.10 1,345,421 +0.05(+0.36%)
Apr 11, 2017 12.88 13.06 12.77 13.06 1,172,493 +0.09(+0.66%)
Apr 10, 2017 13.03 13.20 12.94 12.97 1,758,383 -0.05(-0.42%)
Apr 07, 2017 12.87 13.11 12.83 13.02 1,466,819 +0.06(+0.48%)
Apr 06, 2017 12.70 12.99 12.61 12.96 1,583,506 +0.27(+2.16%)
Apr 05, 2017 12.85 12.99 12.65 12.69 2,625,806 -0.10(-0.77%)
Apr 04, 2017 12.78 12.95 12.70 12.79 1,377,352 -0.07(-0.53%)
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.