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 31, 2010 20.13 20.47 19.92 20.22 1,163,713 +0.08(+0.42%)
Mar 30, 2010 20.19 20.26 20.04 20.14 655,185 -0.03(-0.14%)
Mar 29, 2010 20.15 20.28 20.04 20.17 702,866 +0.06(+0.31%)
Mar 26, 2010 20.36 20.48 19.87 20.10 1,186,484 -0.25(-1.23%)
Mar 25, 2010 19.98 20.54 19.94 20.36 2,138,436 +0.45(+2.27%)
Mar 24, 2010 20.14 20.14 19.88 19.90 944,818 -0.33(-1.65%)
Mar 23, 2010 19.83 20.39 19.76 20.24 1,944,961 +0.46(+2.34%)
Mar 22, 2010 19.60 19.88 19.31 19.78 2,055,386 +0.64(+3.32%)
Mar 19, 2010 19.54 19.57 18.97 19.14 833,977 -0.39(-1.97%)
Mar 18, 2010 19.62 19.62 19.24 19.52 865,048 -0.07(-0.34%)
Mar 17, 2010 19.36 19.66 19.36 19.59 912,307 +0.26(+1.33%)
Mar 16, 2010 19.18 19.35 19.09 19.33 696,315 +0.17(+0.87%)
Mar 15, 2010 19.13 19.22 19.10 19.17 794,760 -0.03(-0.17%)
Mar 12, 2010 19.24 19.26 19.09 19.20 662,885 +0.16(+0.82%)
Mar 11, 2010 19.07 19.12 18.83 19.04 1,250,553 -0.11(-0.58%)
Mar 10, 2010 19.22 19.28 19.02 19.16 961,507 -0.03(-0.15%)
Mar 09, 2010 19.18 19.26 19.00 19.18 806,486 -0.12(-0.61%)
Mar 08, 2010 19.25 19.41 19.11 19.30 673,417 +0.01(+0.06%)
Mar 05, 2010 19.35 19.42 19.23 19.29 854,558 +0.11(+0.55%)
Mar 04, 2010 19.17 19.27 18.62 19.18 884,028 +0.10(+0.53%)
Mar 03, 2010 19.18 19.46 19.02 19.08 1,524,950 -0.10(-0.52%)
Mar 02, 2010 18.66 19.21 18.64 19.18 1,513,315 +0.58(+3.12%)
Mar 01, 2010 18.43 18.67 18.43 18.60 971,927 +0.25(+1.37%)
Feb 26, 2010 18.37 18.42 18.20 18.35 856,899 +0.06(+0.30%)
Feb 25, 2010 18.17 18.35 18.05 18.30 682,943 -0.19(-1.03%)
Feb 24, 2010 18.39 18.74 18.34 18.49 712,173 +0.22(+1.19%)
Feb 23, 2010 18.75 18.75 18.22 18.27 951,811 -0.51(-2.71%)
Feb 22, 2010 18.26 18.88 18.18 18.78 1,687,226 +0.64(+3.54%)
Feb 19, 2010 17.97 18.24 17.96 18.13 813,825 +0.08(+0.43%)
Feb 18, 2010 18.11 18.11 17.85 18.06 1,015,641 -0.04(-0.22%)
Feb 17, 2010 17.87 18.10 17.83 18.10 951,300 +0.26(+1.44%)
Feb 16, 2010 17.34 17.86 17.26 17.84 1,257,562 +0.68(+3.94%)
Feb 12, 2010 17.06 17.16 17.16 17.16 1,054,554 -0.12(-0.68%)
Feb 11, 2010 16.96 17.32 16.90 17.28 841,851 +0.24(+1.41%)
Feb 10, 2010 16.78 17.26 16.78 17.04 835,217 +0.17(+0.99%)
Feb 09, 2010 16.94 16.95 16.57 16.87 1,397,488 +0.18(+1.10%)
Feb 08, 2010 17.40 17.42 16.68 16.69 1,565,321 -0.71(-4.07%)
Feb 05, 2010 17.27 17.43 16.72 17.40 2,149,932 +0.16(+0.94%)
Feb 04, 2010 17.92 18.07 17.24 17.24 1,128,941 -0.84(-4.63%)
Feb 03, 2010 17.89 18.10 17.80 18.07 1,402,951 +0.01(+0.06%)
Feb 02, 2010 17.86 18.16 17.83 18.06 1,053,916 +0.43(+2.44%)
Feb 01, 2010 17.59 17.83 17.54 17.63 1,123,809 +0.15(+0.83%)
Jan 29, 2010 17.59 18.13 17.43 17.49 3,201,744 -0.04(-0.25%)
Jan 28, 2010 17.94 17.96 16.69 17.53 2,871,268 -0.31(-1.72%)
Jan 27, 2010 17.43 17.84 17.26 17.84 1,258,655 +0.39(+2.24%)
Jan 26, 2010 17.53 17.73 17.42 17.45 1,719,394 -0.17(-0.98%)
Jan 25, 2010 17.53 17.70 17.48 17.62 1,084,840 +0.25(+1.45%)
Jan 22, 2010 17.78 17.89 17.33 17.37 963,681 -0.42(-2.35%)
Jan 21, 2010 18.20 18.26 17.69 17.79 554,194 -0.34(-1.88%)
Jan 20, 2010 18.21 18.31 18.09 18.13 773,929 -0.26(-1.43%)
Jan 19, 2010 18.18 18.52 18.16 18.39 824,374 +0.26(+1.42%)
Jan 15, 2010 18.16 18.13 18.13 18.13 951,535 -0.07(-0.40%)
Jan 14, 2010 18.17 18.36 17.98 18.21 581,599 +0.01(+0.03%)
Jan 13, 2010 18.03 18.23 17.86 18.20 486,429 +0.30(+1.65%)
Jan 12, 2010 17.79 18.06 17.79 17.91 618,127 -0.10(-0.56%)
Jan 11, 2010 18.07 18.22 17.94 18.01 434,854 +0.01(+0.03%)
Jan 08, 2010 17.99 18.06 17.79 18.00 759,698 -0.02(-0.09%)
Jan 07, 2010 17.94 18.07 17.91 18.02 971,576 -0.04(-0.22%)
Jan 06, 2010 17.71 18.09 17.62 18.06 1,520,074 +0.42(+2.37%)
Jan 05, 2010 17.41 17.64 17.24 17.64 715,545 +0.18(+1.06%)
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.