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 (%)
Jul 31, 2008 18.72 18.74 18.22 18.53 4,013,580 -0.17(-0.89%)
Jul 30, 2008 19.00 19.05 18.19 18.69 3,368,353 -0.31(-1.63%)
Jul 29, 2008 17.94 19.00 17.51 19.00 5,629,454 +1.10(+6.17%)
Jul 28, 2008 18.60 18.83 17.77 17.90 1,843,926 -0.67(-3.61%)
Jul 25, 2008 18.42 18.78 18.08 18.57 2,272,482 +0.34(+1.86%)
Jul 24, 2008 18.88 19.27 18.18 18.23 2,672,445 -0.59(-3.15%)
Jul 23, 2008 18.68 18.99 18.22 18.83 2,657,873 +0.13(+0.71%)
Jul 22, 2008 17.56 18.72 17.39 18.69 2,320,483 +1.00(+5.68%)
Jul 21, 2008 18.07 18.24 17.49 17.69 3,150,694 -0.36(-1.97%)
Jul 18, 2008 18.08 18.19 17.43 18.04 2,922,609 -0.02(-0.09%)
Jul 17, 2008 16.70 18.13 16.70 18.06 5,129,676 +0.87(+5.03%)
Jul 16, 2008 16.13 17.27 15.58 17.20 3,573,551 +1.09(+6.75%)
Jul 15, 2008 16.25 16.75 15.77 16.11 4,877,397 -0.42(-2.52%)
Jul 14, 2008 17.42 17.88 16.52 16.52 3,518,519 -0.74(-4.27%)
Jul 11, 2008 17.26 17.62 16.76 17.26 3,920,144 -0.43(-2.41%)
Jul 10, 2008 18.02 18.03 17.17 17.69 3,711,681 -0.36(-2.00%)
Jul 09, 2008 19.06 19.06 17.83 18.05 3,818,417 -1.15(-6.01%)
Jul 08, 2008 18.55 19.21 18.25 19.20 3,365,781 +0.72(+3.87%)
Jul 07, 2008 19.16 19.30 18.18 18.49 3,182,112 -0.53(-2.80%)
Jul 04, 2008 18.85 19.26 18.85 19.02 2,625,193 +0.00(+0.00%)
Jul 03, 2008 18.85 19.26 18.85 19.02 2,625,193 +0.29(+1.54%)
Jul 02, 2008 19.27 19.45 18.73 18.73 2,328,461 -0.60(-3.13%)
Jul 01, 2008 19.22 19.36 18.73 19.34 3,482,242 -0.08(-0.43%)
Jun 30, 2008 19.45 19.84 19.23 19.42 2,265,070 -0.02(-0.11%)
Jun 27, 2008 19.63 19.74 19.00 19.44 12,259,197 -0.09(-0.48%)
Jun 26, 2008 19.49 20.22 19.39 19.54 2,515,148 -0.19(-0.98%)
Jun 25, 2008 20.10 20.46 19.51 19.73 2,391,961 -0.23(-1.17%)
Jun 24, 2008 20.13 20.24 19.58 19.96 2,246,725 -0.25(-1.23%)
Jun 23, 2008 20.20 20.35 19.86 20.21 1,968,686 +0.15(+0.75%)
Jun 20, 2008 20.56 21.08 19.85 20.06 2,366,021 -0.64(-3.08%)
Jun 19, 2008 20.38 20.75 19.92 20.70 1,541,922 +0.35(+1.72%)
Jun 18, 2008 19.95 20.47 19.86 20.35 1,758,496 +0.26(+1.27%)
Jun 17, 2008 20.75 20.86 20.02 20.10 1,884,074 -0.70(-3.39%)
Jun 16, 2008 20.38 20.98 20.24 20.80 2,188,669 +0.23(+1.13%)
Jun 13, 2008 19.70 20.60 19.65 20.57 2,226,488 +1.15(+5.94%)
Jun 12, 2008 19.46 20.00 19.11 19.41 1,834,915 +0.23(+1.21%)
Jun 11, 2008 19.86 19.90 19.18 19.18 1,871,162 -0.72(-3.60%)
Jun 10, 2008 19.92 20.22 19.41 19.90 1,795,004 +0.25(+1.27%)
Jun 09, 2008 19.79 19.90 19.44 19.65 1,433,385 -0.08(-0.42%)
Jun 06, 2008 20.43 20.43 19.73 19.73 1,798,239 -0.88(-4.28%)
Jun 05, 2008 19.84 20.61 19.80 20.61 1,987,997 +0.78(+3.92%)
Jun 04, 2008 19.87 20.14 19.62 19.84 1,719,201 -0.14(-0.72%)
Jun 03, 2008 19.65 20.07 19.47 19.98 2,287,131 +0.53(+2.74%)
Jun 02, 2008 19.60 19.75 19.04 19.45 1,422,054 -0.17(-0.85%)
May 30, 2008 19.47 19.89 19.36 19.61 2,532,413 +0.34(+1.76%)
May 29, 2008 18.85 19.70 18.85 19.28 1,517,978 +0.43(+2.27%)
May 28, 2008 18.71 18.94 18.46 18.85 1,255,552 +0.16(+0.86%)
May 27, 2008 18.23 18.76 18.14 18.69 1,886,254 +0.46(+2.53%)
May 26, 2008 18.19 18.37 18.04 18.23 0 +0.00(+0.00%)
May 23, 2008 18.19 18.37 18.04 18.23 1,611,813 -0.06(-0.30%)
May 22, 2008 18.14 18.45 18.06 18.28 1,737,138 +0.11(+0.58%)
May 21, 2008 18.67 18.88 18.10 18.18 1,279,944 -0.45(-2.44%)
May 20, 2008 18.88 18.89 18.41 18.63 1,236,509 -0.35(-1.87%)
May 19, 2008 18.96 19.33 18.83 18.99 1,235,919 -0.13(-0.67%)
May 16, 2008 19.57 19.64 18.81 19.11 989,916 -0.25(-1.29%)
May 15, 2008 19.15 19.38 18.88 19.36 836,230 +0.17(+0.87%)
May 14, 2008 19.14 19.44 18.98 19.20 1,353,794 +0.03(+0.17%)
May 13, 2008 19.32 19.34 18.91 19.16 877,240 -0.08(-0.43%)
May 12, 2008 18.82 19.28 18.59 19.25 1,115,875 +0.55(+2.97%)
May 09, 2008 18.43 18.98 18.30 18.69 648,018 -0.08(-0.44%)
May 08, 2008 19.04 19.06 18.44 18.78 1,764,254 -0.13(-0.70%)
May 07, 2008 19.91 19.91 18.83 18.91 2,221,574 -0.94(-4.72%)
May 06, 2008 19.49 19.93 19.24 19.85 1,457,880 +0.16(+0.82%)
May 05, 2008 19.91 20.00 19.56 19.69 1,801,332 -0.30(-1.50%)
May 02, 2008 20.08 20.55 19.72 19.99 2,197,549 +0.12(+0.59%)
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.