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, 2009 15.56 15.85 15.49 15.74 988,499 +0.08(+0.50%)
Jul 30, 2009 15.21 15.81 15.21 15.66 1,934,472 +0.57(+3.79%)
Jul 29, 2009 15.24 15.29 14.88 15.09 2,086,804 +0.15(+1.00%)
Jul 28, 2009 15.52 15.74 14.30 14.94 2,848,445 +0.07(+0.49%)
Jul 27, 2009 14.65 14.94 14.43 14.87 2,067,871 +0.23(+1.55%)
Jul 24, 2009 14.77 14.87 14.34 14.64 977,913 -0.23(-1.53%)
Jul 23, 2009 14.23 14.91 14.05 14.87 2,416,105 +0.68(+4.81%)
Jul 22, 2009 13.58 14.28 13.46 14.18 1,930,924 +0.46(+3.35%)
Jul 21, 2009 13.79 13.97 13.61 13.72 1,958,100 -0.04(-0.32%)
Jul 20, 2009 13.70 13.83 13.58 13.77 1,765,296 +0.12(+0.89%)
Jul 17, 2009 13.84 14.01 13.62 13.65 1,753,293 -0.22(-1.60%)
Jul 16, 2009 13.98 14.09 13.56 13.87 2,617,567 -0.57(-3.92%)
Jul 15, 2009 14.01 14.44 13.89 14.43 1,678,768 +0.57(+4.12%)
Jul 14, 2009 13.75 13.88 13.58 13.86 951,567 +0.12(+0.89%)
Jul 13, 2009 13.31 13.76 13.27 13.74 1,723,178 +0.44(+3.34%)
Jul 10, 2009 13.22 13.40 13.05 13.30 1,024,346 +0.00(+0.00%)
Jul 09, 2009 13.41 13.48 13.18 13.30 913,924 +0.16(+1.18%)
Jul 08, 2009 13.40 13.50 12.90 13.14 1,901,390 -0.28(-2.07%)
Jul 07, 2009 13.90 13.99 13.41 13.42 1,829,604 -0.54(-3.89%)
Jul 06, 2009 14.28 14.54 13.72 13.96 1,570,774 -0.36(-2.52%)
Jul 02, 2009 14.79 14.79 14.32 14.32 1,212,681 -0.61(-4.09%)
Jul 01, 2009 14.69 15.06 14.59 14.93 1,361,202 +0.31(+2.09%)
Jun 30, 2009 14.59 14.67 14.16 14.63 1,013,778 +0.07(+0.46%)
Jun 29, 2009 14.64 14.66 14.39 14.56 780,342 -0.07(-0.49%)
Jun 26, 2009 14.31 14.77 14.26 14.63 2,096,648 +0.27(+1.85%)
Jun 25, 2009 14.34 14.54 14.14 14.37 1,544,622 +0.16(+1.09%)
Jun 24, 2009 13.81 14.41 13.68 14.21 1,912,908 +0.52(+3.81%)
Jun 23, 2009 13.52 13.76 13.25 13.69 1,800,321 +0.23(+1.69%)
Jun 22, 2009 14.27 14.30 13.46 13.46 2,338,751 -0.95(-6.62%)
Jun 19, 2009 14.14 14.47 14.14 14.42 1,214,060 +0.34(+2.44%)
Jun 18, 2009 14.13 14.21 13.95 14.07 2,012,258 -0.01(-0.04%)
Jun 17, 2009 14.32 14.48 13.97 14.08 1,939,698 -0.27(-1.89%)
Jun 16, 2009 14.56 14.87 14.24 14.35 1,405,869 -0.22(-1.48%)
Jun 15, 2009 14.84 14.98 14.46 14.57 1,603,527 -0.43(-2.85%)
Jun 12, 2009 15.09 15.09 14.43 14.99 1,834,693 -0.15(-0.99%)
Jun 11, 2009 15.30 15.45 15.12 15.14 1,299,328 -0.12(-0.76%)
Jun 10, 2009 15.47 15.53 14.94 15.26 1,663,448 -0.08(-0.54%)
Jun 09, 2009 15.00 15.47 14.89 15.34 1,433,845 +0.40(+2.71%)
Jun 08, 2009 14.97 15.07 14.83 14.94 1,809,847 +0.08(+0.52%)
Jun 05, 2009 15.08 15.39 14.53 14.86 3,106,228 -0.10(-0.67%)
Jun 04, 2009 14.40 14.97 14.13 14.96 3,422,501 +0.64(+4.49%)
Jun 03, 2009 13.91 14.34 13.73 14.32 2,353,356 +0.34(+2.42%)
Jun 02, 2009 13.98 14.42 13.94 13.98 2,491,497 -0.04(-0.32%)
Jun 01, 2009 13.67 14.14 13.56 14.02 5,151,270 +0.49(+3.61%)
May 29, 2009 13.36 13.56 13.14 13.53 2,817,804 +0.22(+1.67%)
May 28, 2009 13.19 13.31 12.87 13.31 1,571,147 +0.41(+3.18%)
May 27, 2009 13.82 13.82 12.88 12.90 2,388,296 -0.93(-6.74%)
May 26, 2009 12.60 13.83 12.47 13.83 3,194,982 +1.15(+9.10%)
May 22, 2009 12.79 13.05 12.64 12.68 2,136,704 -0.06(-0.44%)
May 21, 2009 12.62 12.97 12.50 12.74 1,566,716 -0.04(-0.35%)
May 20, 2009 13.26 13.42 12.72 12.78 1,409,265 -0.33(-2.54%)
May 19, 2009 13.27 13.61 13.02 13.11 1,567,886 -0.19(-1.46%)
May 18, 2009 12.44 13.43 12.33 13.31 2,162,231 +1.05(+8.55%)
May 15, 2009 12.38 12.46 11.99 12.26 2,333,813 -0.17(-1.34%)
May 14, 2009 12.19 12.51 12.16 12.43 2,342,631 +0.27(+2.19%)
May 13, 2009 12.96 13.02 12.11 12.16 2,417,895 -1.05(-7.98%)
May 12, 2009 13.10 13.44 12.70 13.21 2,741,976 +0.20(+1.53%)
May 11, 2009 13.81 13.86 12.92 13.01 3,120,688 -1.03(-7.35%)
May 08, 2009 13.12 14.06 13.12 14.04 2,242,346 +1.04(+8.02%)
May 07, 2009 13.61 13.73 12.92 13.00 3,028,344 -0.39(-2.90%)
May 06, 2009 13.37 13.46 12.87 13.39 2,453,506 +0.18(+1.39%)
May 05, 2009 13.45 13.45 13.02 13.21 2,796,307 -0.35(-2.62%)
May 04, 2009 13.04 13.66 13.04 13.56 2,763,556 +0.81(+6.35%)
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.