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, 2006 12.24 12.50 12.24 12.36 1,309,564 +0.20(+1.64%)
May 30, 2006 12.41 12.41 12.15 12.16 922,860 -0.26(-2.05%)
May 26, 2006 12.20 12.49 12.20 12.41 841,914 +0.29(+2.43%)
May 25, 2006 12.04 12.20 11.94 12.12 1,009,936 +0.26(+2.15%)
May 24, 2006 11.97 12.02 11.56 11.86 2,428,751 -0.06(-0.51%)
May 23, 2006 12.19 12.26 11.90 11.93 990,286 -0.09(-0.74%)
May 22, 2006 12.10 12.18 11.81 12.01 1,157,226 -0.15(-1.23%)
May 19, 2006 11.94 12.34 11.93 12.16 1,007,593 +0.23(+1.95%)
May 18, 2006 12.07 12.25 11.90 11.93 739,154 -0.07(-0.56%)
May 17, 2006 12.28 12.29 11.97 12.00 1,180,483 -0.34(-2.74%)
May 16, 2006 12.41 12.45 12.30 12.34 653,340 -0.05(-0.40%)
May 15, 2006 12.51 12.62 12.31 12.39 996,055 -0.12(-0.93%)
May 12, 2006 12.71 12.79 12.50 12.50 670,286 -0.21(-1.66%)
May 11, 2006 13.10 13.12 12.71 12.71 596,010 -0.36(-2.76%)
May 10, 2006 13.26 13.26 12.99 13.07 609,351 -0.21(-1.55%)
May 09, 2006 13.33 13.35 13.23 13.28 378,591 -0.06(-0.46%)
May 08, 2006 13.36 13.48 13.32 13.34 588,078 +0.10(+0.75%)
May 05, 2006 13.12 13.26 13.06 13.24 789,993 +0.24(+1.88%)
May 04, 2006 12.98 13.07 12.93 13.00 676,776 +0.07(+0.56%)
May 03, 2006 12.97 13.01 12.82 12.92 727,435 -0.04(-0.34%)
May 02, 2006 12.74 12.98 12.67 12.97 1,388,708 +0.31(+2.41%)
May 01, 2006 13.07 13.13 12.65 12.66 1,941,090 -0.38(-2.93%)
Apr 28, 2006 13.19 13.35 12.99 13.05 1,167,322 -0.14(-1.05%)
Apr 27, 2006 13.34 13.37 13.12 13.18 1,249,891 -0.17(-1.25%)
Apr 26, 2006 13.53 13.65 13.25 13.35 1,675,535 -0.16(-1.15%)
Apr 25, 2006 13.40 13.61 13.22 13.51 1,925,406 +0.12(+0.87%)
Apr 24, 2006 13.35 13.39 13.17 13.39 880,314 +0.04(+0.33%)
Apr 21, 2006 13.68 13.76 13.27 13.35 956,934 -0.17(-1.23%)
Apr 20, 2006 13.56 13.66 13.41 13.51 427,267 -0.02(-0.16%)
Apr 19, 2006 13.31 13.55 13.31 13.53 1,215,097 +0.26(+1.96%)
Apr 18, 2006 12.75 13.27 12.75 13.27 1,105,666 +0.60(+4.73%)
Apr 17, 2006 12.75 12.85 12.55 12.67 526,782 -0.06(-0.48%)
Apr 13, 2006 12.71 12.83 12.66 12.74 456,472 +0.03(+0.22%)
Apr 12, 2006 12.56 12.77 12.56 12.71 526,962 +0.18(+1.46%)
Apr 11, 2006 12.76 12.81 12.48 12.52 658,748 -0.17(-1.31%)
Apr 10, 2006 12.79 12.86 12.66 12.69 560,134 -0.04(-0.30%)
Apr 07, 2006 12.85 12.87 12.70 12.73 803,875 -0.12(-0.91%)
Apr 06, 2006 12.85 12.91 12.77 12.85 2,079,366 +0.00(+0.00%)
Apr 05, 2006 12.77 12.92 12.73 12.85 952,787 +0.05(+0.39%)
Apr 04, 2006 12.79 12.83 12.74 12.80 1,205,542 +0.10(+0.79%)
Apr 03, 2006 12.85 12.89 12.69 12.70 1,175,074 -0.12(-0.91%)
Mar 31, 2006 12.81 12.95 12.74 12.81 2,087,839 +0.17(+1.36%)
Mar 30, 2006 12.73 12.75 12.57 12.64 985,238 -0.07(-0.57%)
Mar 29, 2006 12.56 12.74 12.54 12.71 546,433 +0.20(+1.60%)
Mar 28, 2006 12.69 12.70 12.47 12.51 746,365 -0.13(-1.01%)
Mar 27, 2006 12.55 12.67 12.55 12.64 469,452 +0.05(+0.40%)
Mar 24, 2006 12.52 12.59 12.50 12.59 576,179 +0.11(+0.89%)
Mar 23, 2006 12.61 12.61 12.42 12.48 451,965 -0.08(-0.62%)
Mar 22, 2006 12.38 12.57 12.33 12.56 510,376 +0.21(+1.66%)
Mar 21, 2006 12.64 12.70 12.35 12.35 652,979 -0.27(-2.11%)
Mar 20, 2006 12.54 12.68 12.51 12.62 1,755,220 +0.12(+0.98%)
Mar 17, 2006 12.40 12.56 12.39 12.50 1,962,363 +0.12(+0.99%)
Mar 16, 2006 12.29 12.39 12.23 12.38 1,344,358 +0.13(+1.09%)
Mar 15, 2006 12.26 12.33 12.18 12.24 974,241 +0.02(+0.14%)
Mar 14, 2006 12.18 12.28 12.09 12.23 1,024,719 +0.06(+0.46%)
Mar 13, 2006 12.20 12.27 12.13 12.17 665,599 -0.03(-0.27%)
Mar 10, 2006 12.28 12.34 12.15 12.20 816,494 -0.07(-0.54%)
Mar 09, 2006 12.40 12.47 12.27 12.27 549,317 -0.11(-0.85%)
Mar 08, 2006 12.39 12.46 12.28 12.38 1,190,398 -0.06(-0.45%)
Mar 07, 2006 12.41 12.49 12.35 12.43 750,692 +0.02(+0.18%)
Mar 06, 2006 12.62 12.62 12.36 12.41 556,168 -0.18(-1.45%)
Mar 03, 2006 12.73 12.75 12.51 12.59 1,237,992 -0.14(-1.09%)
Mar 02, 2006 13.03 13.04 12.69 12.73 1,033,373 -0.33(-2.55%)
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.