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 30, 2011 14.66 14.82 14.58 14.60 734,252 -0.22(-1.47%)
Dec 29, 2011 14.52 14.96 14.42 14.82 1,006,391 +0.42(+2.91%)
Dec 28, 2011 15.15 15.15 14.40 14.40 1,136,792 -0.68(-4.49%)
Dec 27, 2011 15.06 15.28 14.93 15.07 1,051,315 +0.01(+0.08%)
Dec 23, 2011 15.00 15.07 14.82 15.06 745,059 +0.33(+2.26%)
Dec 21, 2011 14.45 14.76 14.31 14.73 2,085,460 +0.24(+1.65%)
Dec 20, 2011 14.12 14.56 14.12 14.49 1,551,063 +0.76(+5.52%)
Dec 19, 2011 14.35 14.40 13.66 13.73 1,268,229 -0.51(-3.60%)
Dec 16, 2011 14.54 14.68 14.16 14.25 3,570,650 -0.14(-0.97%)
Dec 15, 2011 14.35 14.53 14.30 14.39 2,920,553 +0.35(+2.49%)
Dec 14, 2011 14.63 14.67 13.98 14.04 2,750,267 -0.75(-5.09%)
Dec 13, 2011 15.18 15.22 14.57 14.79 2,282,530 -0.30(-1.97%)
Dec 12, 2011 15.12 15.17 14.84 15.09 1,944,786 -0.33(-2.16%)
Dec 09, 2011 15.11 15.50 15.10 15.42 1,411,701 +0.43(+2.84%)
Dec 08, 2011 15.63 15.69 14.95 14.99 1,403,446 -0.83(-5.27%)
Dec 07, 2011 15.76 15.93 15.39 15.83 953,664 -0.05(-0.33%)
Dec 06, 2011 15.89 16.01 15.59 15.88 1,602,911 -0.05(-0.33%)
Dec 05, 2011 16.19 16.50 15.80 15.93 1,356,503 +0.10(+0.63%)
Dec 02, 2011 15.66 16.13 15.66 15.83 971,728 +0.43(+2.76%)
Dec 01, 2011 15.77 15.77 15.31 15.41 1,322,281 -0.45(-2.83%)
Nov 30, 2011 14.93 15.88 14.76 15.86 2,827,121 +1.52(+10.62%)
Nov 29, 2011 14.43 14.47 14.16 14.33 1,478,923 -0.02(-0.12%)
Nov 28, 2011 14.56 14.74 14.20 14.35 2,168,050 +0.38(+2.76%)
Nov 25, 2011 14.13 14.37 13.92 13.97 786,216 -0.26(-1.84%)
Nov 23, 2011 14.41 14.47 14.19 14.23 1,008,753 -0.36(-2.48%)
Nov 22, 2011 14.93 15.06 14.56 14.59 946,441 -0.34(-2.30%)
Nov 21, 2011 15.14 15.17 14.68 14.93 1,276,498 -0.50(-3.21%)
Nov 18, 2011 15.51 15.58 15.28 15.43 991,613 +0.10(+0.65%)
Nov 17, 2011 15.81 15.87 15.27 15.33 1,897,285 -0.43(-2.70%)
Nov 16, 2011 16.10 16.28 15.75 15.76 1,327,442 -0.48(-2.98%)
Nov 15, 2011 15.91 16.50 15.91 16.24 1,589,415 +0.24(+1.49%)
Nov 14, 2011 16.39 16.49 15.84 16.00 1,712,238 -0.51(-3.07%)
Nov 11, 2011 16.49 16.73 16.42 16.51 1,250,790 +0.34(+2.09%)
Nov 10, 2011 16.27 16.34 15.81 16.17 1,536,965 +0.30(+1.87%)
Nov 09, 2011 16.22 16.38 15.80 15.87 2,038,234 -1.02(-6.04%)
Nov 08, 2011 17.28 17.36 16.68 16.89 2,298,005 -0.15(-0.86%)
Nov 07, 2011 17.31 17.37 16.61 17.04 1,999,712 -0.25(-1.45%)
Nov 04, 2011 16.71 17.37 16.57 17.29 3,069,525 +0.30(+1.75%)
Nov 03, 2011 16.56 17.06 16.01 16.99 4,067,570 +0.82(+5.05%)
Nov 02, 2011 15.65 16.19 15.56 16.18 2,325,854 +0.93(+6.12%)
Nov 01, 2011 15.36 16.04 15.11 15.24 2,255,878 -0.93(-5.77%)
Oct 31, 2011 16.49 16.54 16.17 16.18 2,659,997 -0.79(-4.64%)
Oct 28, 2011 16.80 17.16 16.56 16.96 2,169,006 +0.08(+0.45%)
Oct 27, 2011 15.76 17.24 15.76 16.89 3,832,145 +1.89(+12.60%)
Oct 26, 2011 15.03 15.06 14.53 15.00 2,780,396 +0.29(+1.98%)
Oct 25, 2011 15.69 15.69 14.55 14.71 4,056,817 -1.29(-8.06%)
Oct 24, 2011 15.44 16.04 15.40 16.00 2,177,147 +0.64(+4.18%)
Oct 21, 2011 14.75 15.35 14.60 15.35 2,278,794 +0.86(+5.96%)
Oct 20, 2011 14.69 14.71 14.06 14.49 1,994,284 -0.20(-1.35%)
Oct 19, 2011 15.00 15.03 14.55 14.69 2,204,196 -0.31(-2.06%)
Oct 18, 2011 14.28 15.10 14.12 15.00 2,102,310 +0.82(+5.80%)
Oct 17, 2011 14.72 14.79 14.14 14.18 1,382,518 -0.68(-4.56%)
Oct 14, 2011 14.79 14.98 14.51 14.85 1,316,134 +0.36(+2.45%)
Oct 13, 2011 14.54 14.62 13.94 14.50 2,240,185 -0.09(-0.60%)
Oct 12, 2011 14.39 14.87 14.31 14.58 3,948,010 +0.13(+0.93%)
Oct 11, 2011 14.77 14.88 14.18 14.45 2,729,245 -0.55(-3.69%)
Oct 10, 2011 14.54 15.01 14.53 15.00 1,334,122 +0.85(+6.02%)
Oct 07, 2011 14.64 14.73 14.09 14.15 1,939,409 -0.41(-2.80%)
Oct 06, 2011 14.62 14.72 14.18 14.56 4,510,324 -0.18(-1.19%)
Oct 05, 2011 14.82 14.90 14.36 14.74 3,128,988 -0.09(-0.59%)
Oct 04, 2011 13.42 14.84 13.33 14.82 3,690,203 +1.18(+8.64%)
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.