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 (%)
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%)
Oct 03, 2011 14.42 14.58 13.64 13.65 2,717,541 -0.95(-6.48%)
Sep 30, 2011 14.95 15.06 14.46 14.59 2,620,963 -0.71(-4.61%)
Sep 29, 2011 15.38 15.53 14.67 15.30 2,297,213 +0.35(+2.34%)
Sep 28, 2011 15.87 15.99 14.95 14.95 1,372,498 -0.86(-5.46%)
Sep 27, 2011 15.78 16.59 15.63 15.81 3,260,022 +0.48(+3.13%)
Sep 26, 2011 15.22 15.37 14.67 15.33 1,974,489 +0.32(+2.16%)
Sep 23, 2011 15.76 15.86 14.89 15.00 3,383,193 -0.81(-5.12%)
Sep 22, 2011 15.66 16.02 15.37 15.81 2,287,752 -0.57(-3.46%)
Sep 21, 2011 17.57 17.57 16.37 16.38 2,180,246 -1.18(-6.72%)
Sep 20, 2011 17.65 18.04 17.34 17.56 1,709,099 +0.00(+0.00%)
Sep 19, 2011 17.58 17.75 17.17 17.56 809,149 -0.51(-2.82%)
Sep 16, 2011 18.16 18.41 17.78 18.07 1,115,500 +0.02(+0.13%)
Sep 15, 2011 17.46 18.07 17.25 18.05 1,520,435 +0.83(+4.84%)
Sep 14, 2011 17.26 17.53 16.79 17.22 1,348,406 +0.13(+0.74%)
Sep 13, 2011 16.96 17.27 16.64 17.09 1,540,280 +0.26(+1.55%)
Sep 12, 2011 16.23 16.86 16.14 16.83 1,240,658 +0.26(+1.57%)
Sep 09, 2011 16.74 17.02 16.43 16.57 1,351,144 -0.43(-2.52%)
Sep 08, 2011 17.37 17.60 16.91 17.00 1,151,353 -0.53(-3.01%)
Sep 07, 2011 16.87 17.64 16.84 17.52 1,355,342 +1.05(+6.36%)
Sep 06, 2011 16.08 16.54 16.08 16.47 1,426,633 -0.40(-2.37%)
Sep 02, 2011 17.07 17.22 16.67 16.87 1,449,985 -0.79(-4.46%)
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.