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 (%)
Jan 31, 2012 17.08 17.08 15.67 16.18 7,351,780 -1.26(-7.20%)
Jan 30, 2012 17.37 17.57 17.20 17.43 2,343,527 -0.24(-1.33%)
Jan 27, 2012 17.19 17.69 17.13 17.67 2,651,177 +0.37(+2.11%)
Jan 26, 2012 17.34 17.42 17.08 17.30 1,745,029 +0.09(+0.51%)
Jan 25, 2012 16.97 17.36 16.89 17.22 2,250,038 +0.12(+0.72%)
Jan 24, 2012 16.89 17.19 16.74 17.09 1,835,791 +0.05(+0.28%)
Jan 23, 2012 16.86 17.11 16.81 17.04 1,491,735 +0.25(+1.47%)
Jan 20, 2012 16.53 16.94 16.53 16.80 2,152,865 +0.23(+1.39%)
Jan 19, 2012 16.20 16.67 16.20 16.57 2,187,326 +0.49(+3.04%)
Jan 18, 2012 15.37 16.12 15.26 16.08 3,403,303 +0.75(+4.92%)
Jan 17, 2012 15.38 15.48 15.14 15.32 2,090,609 +0.15(+1.01%)
Jan 13, 2012 15.11 15.26 15.02 15.17 1,805,049 -0.19(-1.23%)
Jan 12, 2012 15.41 15.54 15.10 15.36 1,747,924 -0.11(-0.69%)
Jan 11, 2012 15.70 15.70 15.35 15.46 2,220,403 -0.37(-2.34%)
Jan 10, 2012 15.73 15.87 15.72 15.84 1,915,706 +0.37(+2.36%)
Jan 09, 2012 15.55 15.61 15.30 15.47 2,978,647 +0.01(+0.04%)
Jan 06, 2012 15.35 15.58 15.17 15.46 3,091,859 +0.21(+1.39%)
Jan 05, 2012 14.64 15.33 14.38 15.25 3,736,544 +0.52(+3.52%)
Jan 04, 2012 14.79 14.90 14.60 14.73 2,614,973 +0.14(+0.93%)
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%)
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.