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 (%)
Aug 31, 2018 17.05 17.05 17.05 0 -0.09(-0.55%)
Aug 30, 2018 17.32 17.32 17.08 17.14 490,629 -0.22(-1.28%)
Aug 29, 2018 17.38 17.44 17.09 17.36 430,034 -0.03(-0.15%)
Aug 28, 2018 17.58 17.64 17.36 17.39 566,708 -0.14(-0.83%)
Aug 27, 2018 17.56 17.71 17.51 17.53 566,545 +0.02(+0.10%)
Aug 24, 2018 17.54 17.60 17.27 17.52 740,522 +0.07(+0.39%)
Aug 23, 2018 17.93 18.03 17.44 17.45 530,995 -0.49(-2.75%)
Aug 22, 2018 17.89 18.04 17.80 17.94 849,399 +0.02(+0.09%)
Aug 21, 2018 17.72 18.09 17.65 17.93 1,182,183 +0.28(+1.59%)
Aug 20, 2018 17.64 17.80 17.53 17.64 875,468 +0.06(+0.34%)
Aug 17, 2018 17.42 17.68 17.35 17.58 692,610 +0.06(+0.34%)
Aug 16, 2018 17.21 17.63 17.07 17.53 612,611 +0.41(+2.39%)
Aug 15, 2018 17.35 17.41 16.93 17.12 657,093 -0.32(-1.81%)
Aug 14, 2018 17.28 17.55 17.28 17.43 1,125,227 +0.22(+1.29%)
Aug 13, 2018 17.27 17.41 17.10 17.21 701,812 -0.03(-0.15%)
Aug 10, 2018 17.49 17.49 17.01 17.24 693,197 -0.27(-1.56%)
Aug 09, 2018 17.64 17.78 17.47 17.51 813,560 -0.22(-1.25%)
Aug 08, 2018 17.91 17.91 17.56 17.73 876,984 -0.23(-1.28%)
Aug 07, 2018 17.80 18.20 17.80 17.96 1,668,900 +0.22(+1.25%)
Aug 06, 2018 17.30 17.76 17.16 17.74 926,964 +0.47(+2.71%)
Aug 03, 2018 17.15 17.47 17.15 17.27 1,287,634 +0.14(+0.80%)
Aug 02, 2018 16.99 17.43 16.60 17.13 1,775,050 -0.05(-0.30%)
Aug 01, 2018 17.76 18.15 16.85 17.18 2,084,131 -0.45(-2.56%)
Jul 31, 2018 17.03 17.88 16.64 17.64 2,736,901 +1.16(+7.03%)
Jul 30, 2018 16.18 16.55 16.16 16.48 1,214,633 +0.38(+2.38%)
Jul 27, 2018 16.47 16.49 16.04 16.09 1,134,621 -0.30(-1.82%)
Jul 26, 2018 16.23 16.49 16.19 16.39 600,228 +0.20(+1.26%)
Jul 25, 2018 16.54 16.54 16.07 16.19 868,152 -0.37(-2.21%)
Jul 24, 2018 16.58 16.75 16.43 16.55 793,811 +0.08(+0.47%)
Jul 23, 2018 16.19 16.51 16.16 16.48 582,769 +0.26(+1.58%)
Jul 20, 2018 16.13 16.37 16.04 16.22 949,135 +0.05(+0.32%)
Jul 19, 2018 16.05 16.26 15.94 16.17 713,564 +0.04(+0.26%)
Jul 18, 2018 15.99 16.18 15.92 16.13 582,827 +0.08(+0.48%)
Jul 17, 2018 16.03 16.22 16.01 16.05 604,706 +0.03(+0.21%)
Jul 16, 2018 15.76 16.08 15.63 16.02 616,621 +0.39(+2.51%)
Jul 13, 2018 15.75 15.90 15.50 15.63 900,419 -0.26(-1.66%)
Jul 12, 2018 16.37 16.38 15.88 15.89 807,173 -0.35(-2.15%)
Jul 11, 2018 16.33 16.55 16.21 16.24 1,064,768 -0.20(-1.24%)
Jul 10, 2018 16.32 16.64 16.32 16.44 1,993,863 +0.02(+0.10%)
Jul 09, 2018 16.16 16.49 15.88 16.43 992,474 +0.43(+2.68%)
Jul 06, 2018 16.04 16.14 15.91 16.00 892,342 -0.04(-0.26%)
Jul 05, 2018 15.85 16.06 15.63 16.04 982,418 +0.29(+1.81%)
Jul 03, 2018 15.75 15.75 15.75 0 +0.14(+0.92%)
Jul 02, 2018 14.96 15.62 14.92 15.61 1,072,793 +0.50(+3.34%)
Jun 29, 2018 15.27 15.61 15.09 15.11 1,181,442 +0.05(+0.34%)
Jun 28, 2018 15.14 15.25 15.03 15.06 877,903 -0.05(-0.33%)
Jun 27, 2018 15.37 15.56 15.10 15.11 696,475 -0.29(-1.91%)
Jun 26, 2018 15.64 15.67 15.38 15.40 667,308 -0.21(-1.35%)
Jun 25, 2018 15.77 15.77 15.41 15.61 776,115 -0.20(-1.28%)
Jun 22, 2018 15.94 16.02 15.77 15.81 1,003,714 +0.05(+0.32%)
Jun 21, 2018 16.14 16.14 15.72 15.76 724,050 -0.45(-2.75%)
Jun 20, 2018 16.48 16.48 16.18 16.21 696,696 -0.16(-0.98%)
Jun 19, 2018 16.13 16.41 16.09 16.37 564,947 +0.03(+0.21%)
Jun 18, 2018 16.22 16.35 16.04 16.33 599,605 +0.03(+0.15%)
Jun 15, 2018 16.33 16.02 16.31 804,493 +0.02(+0.10%)
Jun 14, 2018 16.33 16.49 16.24 16.29 706,689 +0.06(+0.36%)
Jun 13, 2018 16.75 16.78 16.17 16.23 699,034 -0.51(-3.06%)
Jun 12, 2018 17.04 17.04 16.71 16.75 510,699 -0.26(-1.53%)
Jun 11, 2018 17.02 17.18 16.95 17.01 662,775 +0.03(+0.20%)
Jun 08, 2018 16.92 17.04 16.84 16.97 569,968 +0.00(+0.00%)
Jun 07, 2018 16.98 17.07 16.88 16.97 652,122 +0.10(+0.60%)
Jun 06, 2018 16.88 16.71 16.87 626,289 +0.20(+1.21%)
Jun 05, 2018 16.64 16.70 16.38 16.67 834,020 +0.00(+0.00%)
Jun 04, 2018 16.68 16.83 16.60 16.67 691,191 +0.13(+0.81%)
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.