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 (%)
Dec 31, 2009 17.20 17.05 17.05 17.05 654,124 -0.11(-0.65%)
Dec 30, 2009 16.95 17.16 16.92 17.16 525,352 +0.17(+0.99%)
Dec 29, 2009 16.85 17.02 16.67 16.99 577,528 +0.23(+1.36%)
Dec 28, 2009 16.92 16.98 16.71 16.76 575,150 -0.03(-0.20%)
Dec 24, 2009 16.66 16.88 16.66 16.80 223,877 +0.24(+1.44%)
Dec 23, 2009 16.71 16.71 16.49 16.56 1,205,818 -0.12(-0.70%)
Dec 22, 2009 16.77 16.85 16.56 16.67 1,572,642 -0.08(-0.50%)
Dec 21, 2009 16.83 16.92 16.63 16.76 2,046,809 +0.16(+0.97%)
Dec 18, 2009 16.78 16.86 16.55 16.60 2,462,203 -0.05(-0.30%)
Dec 17, 2009 16.70 16.85 16.65 16.65 632,041 -0.21(-1.25%)
Dec 16, 2009 16.67 16.94 16.64 16.86 840,899 +0.31(+1.88%)
Dec 15, 2009 16.52 16.67 16.47 16.55 751,416 -0.11(-0.67%)
Dec 14, 2009 16.58 16.67 16.48 16.66 962,165 +0.46(+2.84%)
Dec 11, 2009 15.91 16.20 15.91 16.20 726,079 +0.13(+0.83%)
Dec 10, 2009 16.05 16.29 15.96 16.06 702,068 +0.23(+1.47%)
Dec 09, 2009 15.82 15.90 15.67 15.83 455,062 -0.03(-0.21%)
Dec 08, 2009 15.93 15.96 15.63 15.86 669,662 -0.14(-0.90%)
Dec 07, 2009 16.22 16.26 15.94 16.01 568,968 -0.25(-1.54%)
Dec 04, 2009 16.47 16.51 15.83 16.26 835,042 +0.09(+0.55%)
Dec 03, 2009 16.46 16.55 16.12 16.17 764,680 -0.26(-1.55%)
Dec 02, 2009 16.20 16.65 16.20 16.42 842,540 +0.24(+1.51%)
Dec 01, 2009 16.40 16.49 16.15 16.18 1,156,538 +0.02(+0.14%)
Nov 30, 2009 15.75 16.17 15.64 16.16 1,378,890 +0.39(+2.46%)
Nov 27, 2009 15.75 16.02 15.66 15.77 372,856 -0.54(-3.33%)
Nov 25, 2009 16.15 16.36 16.09 16.31 450,400 +0.08(+0.48%)
Nov 24, 2009 16.39 16.39 16.09 16.24 568,678 -0.11(-0.68%)
Nov 23, 2009 16.41 16.49 16.21 16.35 651,099 +0.12(+0.72%)
Nov 20, 2009 16.41 16.45 16.15 16.23 442,904 -0.27(-1.61%)
Nov 19, 2009 16.64 16.75 16.36 16.50 695,994 -0.31(-1.85%)
Nov 18, 2009 16.92 16.99 16.71 16.81 584,497 -0.15(-0.88%)
Nov 17, 2009 17.04 17.16 16.72 16.96 1,133,647 -0.24(-1.39%)
Nov 16, 2009 17.18 17.32 17.08 17.20 665,655 +0.18(+1.08%)
Nov 13, 2009 16.96 17.11 16.82 17.01 933,088 +0.02(+0.13%)
Nov 12, 2009 17.14 17.33 16.96 16.99 852,004 -0.21(-1.19%)
Nov 11, 2009 17.23 17.42 17.09 17.20 688,374 +0.14(+0.81%)
Nov 10, 2009 17.08 17.14 16.85 17.06 835,822 -0.10(-0.58%)
Nov 09, 2009 16.72 17.26 16.68 17.16 1,220,541 +0.62(+3.76%)
Nov 06, 2009 16.28 16.60 16.21 16.54 1,634,601 +0.07(+0.40%)
Nov 05, 2009 16.12 16.47 16.07 16.47 1,260,778 +0.54(+3.41%)
Nov 04, 2009 16.09 16.24 15.87 15.93 887,507 -0.06(-0.35%)
Nov 03, 2009 15.64 16.04 15.63 15.98 1,150,188 +0.17(+1.09%)
Nov 02, 2009 15.63 15.83 15.41 15.81 1,254,995 +0.24(+1.57%)
Oct 30, 2009 16.34 16.44 15.51 15.56 1,665,441 -0.84(-5.14%)
Oct 29, 2009 16.25 16.45 15.99 16.41 1,434,631 +0.45(+2.85%)
Oct 28, 2009 16.55 16.89 15.89 15.95 2,141,338 -0.57(-3.43%)
Oct 27, 2009 16.59 17.47 16.42 16.52 2,795,795 +0.08(+0.51%)
Oct 26, 2009 16.62 17.01 16.39 16.44 1,379,010 -0.18(-1.10%)
Oct 23, 2009 16.61 16.66 16.50 16.62 1,786,358 +0.47(+2.92%)
Oct 22, 2009 16.16 16.32 15.93 16.15 1,402,871 +0.02(+0.14%)
Oct 21, 2009 16.34 16.83 16.11 16.12 1,426,486 -0.23(-1.39%)
Oct 20, 2009 16.39 16.42 16.20 16.35 1,354,546 -0.08(-0.47%)
Oct 19, 2009 16.57 16.64 16.04 16.43 2,613,320 -0.14(-0.87%)
Oct 16, 2009 16.61 16.66 16.39 16.57 1,013,847 -0.25(-1.48%)
Oct 15, 2009 16.45 16.86 16.39 16.82 1,186,225 +0.22(+1.34%)
Oct 14, 2009 15.94 16.60 15.81 16.60 1,438,373 +0.80(+5.05%)
Oct 13, 2009 16.14 16.14 15.74 15.80 814,017 -0.39(-2.40%)
Oct 12, 2009 16.22 16.30 16.02 16.19 565,678 -0.01(-0.03%)
Oct 09, 2009 16.02 16.24 15.98 16.20 755,932 +0.09(+0.55%)
Oct 08, 2009 16.15 16.39 15.99 16.11 1,636,602 +0.12(+0.76%)
Oct 07, 2009 15.64 16.02 15.60 15.99 1,412,555 +0.25(+1.59%)
Oct 06, 2009 15.50 15.74 15.43 15.74 1,235,075 +0.39(+2.57%)
Oct 05, 2009 15.10 15.43 14.84 15.34 2,158,151 +0.43(+2.90%)
Oct 02, 2009 15.09 15.20 14.86 14.91 2,242,908 -0.38(-2.50%)
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.