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 (%)
Mar 30, 2007 13.00 13.09 12.77 12.94 1,477,767 -0.02(-0.17%)
Mar 29, 2007 13.01 13.05 12.76 12.96 822,624 +0.12(+0.91%)
Mar 28, 2007 12.89 12.97 12.76 12.84 1,620,550 -0.14(-1.07%)
Mar 27, 2007 13.02 13.11 12.95 12.98 509,114 -0.15(-1.14%)
Mar 26, 2007 13.13 13.17 12.94 13.13 696,787 +0.01(+0.08%)
Mar 23, 2007 13.13 13.21 13.05 13.12 536,517 +0.03(+0.21%)
Mar 22, 2007 13.25 13.26 13.04 13.09 835,244 -0.09(-0.72%)
Mar 21, 2007 12.77 13.26 12.72 13.18 1,183,547 +0.45(+3.53%)
Mar 20, 2007 12.59 12.76 12.46 12.74 1,182,105 +0.13(+1.06%)
Mar 19, 2007 12.54 12.66 12.51 12.60 1,585,755 +0.16(+1.29%)
Mar 16, 2007 12.60 12.69 12.40 12.44 1,764,594 -0.15(-1.19%)
Mar 15, 2007 12.60 12.79 12.51 12.59 870,939 +0.01(+0.09%)
Mar 14, 2007 12.34 12.58 12.15 12.58 1,994,453 +0.22(+1.79%)
Mar 13, 2007 12.97 12.97 12.31 12.36 2,276,233 -0.62(-4.75%)
Mar 12, 2007 12.79 13.01 12.74 12.97 779,897 +0.04(+0.34%)
Mar 09, 2007 12.87 12.99 12.76 12.93 1,158,308 +0.19(+1.48%)
Mar 08, 2007 12.80 12.94 12.66 12.74 1,044,009 +0.06(+0.44%)
Mar 07, 2007 12.88 12.92 12.66 12.69 1,200,674 -0.20(-1.55%)
Mar 06, 2007 12.65 12.97 12.63 12.89 1,794,161 +0.42(+3.34%)
Mar 05, 2007 12.70 12.82 12.47 12.47 2,210,431 -0.44(-3.39%)
Mar 02, 2007 13.26 13.29 12.89 12.91 1,739,896 -0.43(-3.24%)
Mar 01, 2007 13.34 13.47 12.51 13.34 1,658,472 -0.17(-1.27%)
Feb 28, 2007 13.54 13.66 13.27 13.51 2,019,152 -0.03(-0.20%)
Feb 27, 2007 13.84 13.85 13.43 13.54 1,737,192 -0.52(-3.71%)
Feb 26, 2007 14.31 14.35 13.92 14.06 1,845,249 -0.21(-1.48%)
Feb 23, 2007 14.41 14.41 14.16 14.27 728,337 -0.16(-1.11%)
Feb 22, 2007 14.43 14.51 14.27 14.43 808,742 +0.01(+0.04%)
Feb 21, 2007 14.55 14.61 14.38 14.43 1,136,314 -0.13(-0.91%)
Feb 20, 2007 14.36 14.58 14.21 14.56 833,260 +0.16(+1.08%)
Feb 16, 2007 14.53 14.54 14.34 14.41 745,283 -0.12(-0.84%)
Feb 15, 2007 14.52 14.61 14.42 14.53 826,951 +0.02(+0.12%)
Feb 14, 2007 14.23 14.53 14.21 14.51 1,137,936 +0.29(+2.07%)
Feb 13, 2007 14.11 14.24 14.01 14.22 1,111,732 +0.25(+1.79%)
Feb 12, 2007 14.08 14.08 13.84 13.97 843,800 -0.04(-0.28%)
Feb 09, 2007 14.39 14.44 13.97 14.01 1,293,699 -0.33(-2.32%)
Feb 08, 2007 14.36 14.46 14.26 14.34 733,204 +0.02(+0.16%)
Feb 07, 2007 14.39 14.39 14.19 14.32 1,066,184 +0.02(+0.12%)
Feb 06, 2007 14.33 14.42 14.24 14.30 1,007,232 +0.04(+0.31%)
Feb 05, 2007 14.25 14.29 14.11 14.26 1,065,643 +0.01(+0.08%)
Feb 02, 2007 14.31 14.42 14.22 14.24 1,265,756 -0.01(-0.04%)
Feb 01, 2007 14.25 14.42 14.16 14.25 1,423,502 +0.01(+0.08%)
Jan 31, 2007 14.02 14.41 13.94 14.24 2,360,064 +0.22(+1.58%)
Jan 30, 2007 14.14 14.37 13.87 14.02 2,593,709 -0.27(-1.86%)
Jan 29, 2007 14.47 14.58 14.24 14.28 1,140,460 -0.14(-1.00%)
Jan 26, 2007 14.43 14.52 14.22 14.43 765,655 +0.04(+0.31%)
Jan 25, 2007 14.75 14.82 14.33 14.38 1,118,826 -0.37(-2.52%)
Jan 24, 2007 14.58 14.77 14.53 14.75 1,157,226 +0.26(+1.80%)
Jan 23, 2007 14.32 14.57 14.15 14.49 1,599,457 +0.13(+0.93%)
Jan 22, 2007 14.45 14.45 14.21 14.36 917,812 -0.06(-0.38%)
Jan 19, 2007 14.45 14.58 14.22 14.42 1,608,651 -0.03(-0.19%)
Jan 18, 2007 14.75 14.80 14.36 14.44 1,634,071 -0.29(-1.96%)
Jan 17, 2007 14.75 14.88 14.73 14.73 1,248,809 -0.10(-0.67%)
Jan 16, 2007 15.03 15.05 14.78 14.83 1,885,563 -0.32(-2.12%)
Jan 12, 2007 15.09 15.19 15.00 15.15 1,249,711 +0.01(+0.04%)
Jan 11, 2007 15.14 15.25 15.01 15.15 2,294,442 +0.01(+0.04%)
Jan 10, 2007 15.06 15.17 14.92 15.14 1,778,656 +0.09(+0.59%)
Jan 09, 2007 14.89 15.10 14.88 15.05 1,031,931 +0.16(+1.08%)
Jan 08, 2007 14.78 14.90 14.65 14.89 1,216,539 +0.14(+0.94%)
Jan 05, 2007 14.48 14.92 14.48 14.75 1,090,883 -0.21(-1.41%)
Jan 04, 2007 15.15 15.17 14.90 14.97 1,853,293 -0.16(-1.03%)
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.