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 (%)
Oct 31, 2017 15.64 15.74 15.32 15.33 3,065,628 -0.25(-1.63%)
Oct 30, 2017 16.37 16.39 15.54 15.59 3,417,474 -0.78(-4.76%)
Oct 27, 2017 16.39 16.50 16.20 16.37 1,001,236 +0.05(+0.30%)
Oct 26, 2017 16.55 16.64 16.26 16.32 1,436,104 -0.09(-0.55%)
Oct 25, 2017 16.51 16.51 15.84 16.41 2,549,500 +0.04(+0.25%)
Oct 24, 2017 15.96 16.82 15.91 16.37 3,782,391 -0.24(-1.43%)
Oct 23, 2017 16.96 17.05 16.58 16.60 1,825,148 -0.29(-1.70%)
Oct 20, 2017 16.88 16.94 16.73 16.89 725,101 +0.21(+1.23%)
Oct 19, 2017 16.56 16.73 16.48 16.69 534,842 -0.04(-0.25%)
Oct 18, 2017 16.48 16.82 16.47 16.73 844,342 +0.34(+2.10%)
Oct 17, 2017 16.76 16.76 16.34 16.38 640,919 -0.34(-2.01%)
Oct 16, 2017 16.83 16.90 16.55 16.72 976,984 -0.03(-0.20%)
Oct 13, 2017 16.71 16.95 16.69 16.75 920,194 +0.10(+0.59%)
Oct 12, 2017 16.58 16.78 16.49 16.65 1,662,257 +0.06(+0.35%)
Oct 11, 2017 16.37 16.65 16.28 16.60 1,178,307 +0.25(+1.51%)
Oct 10, 2017 16.32 16.64 16.18 16.35 1,771,741 +0.04(+0.25%)
Oct 09, 2017 16.01 16.31 16.01 16.31 1,226,400 +0.30(+1.85%)
Oct 06, 2017 16.08 16.14 15.84 16.01 1,544,269 -0.06(-0.40%)
Oct 05, 2017 16.34 16.40 16.06 16.08 1,315,458 -0.26(-1.57%)
Oct 04, 2017 16.26 16.37 16.16 16.33 847,681 +0.10(+0.64%)
Oct 03, 2017 16.28 16.35 16.06 16.23 898,856 -0.04(-0.25%)
Oct 02, 2017 16.09 16.28 15.92 16.27 835,437 +0.18(+1.10%)
Sep 29, 2017 15.95 16.20 15.82 16.09 1,113,924 +0.14(+0.91%)
Sep 28, 2017 15.78 16.00 15.75 15.95 966,010 +0.18(+1.17%)
Sep 27, 2017 15.39 15.82 15.29 15.76 1,518,837 +0.52(+3.42%)
Sep 26, 2017 15.31 15.39 15.16 15.24 857,635 +0.00(+0.00%)
Sep 25, 2017 14.98 15.26 14.98 15.24 989,506 +0.23(+1.55%)
Sep 22, 2017 14.60 15.09 14.59 15.01 1,063,875 +0.40(+2.74%)
Sep 21, 2017 14.76 14.82 14.51 14.61 1,050,962 -0.14(-0.98%)
Sep 20, 2017 14.70 14.79 14.66 14.75 763,251 +0.06(+0.44%)
Sep 19, 2017 14.68 14.91 14.63 14.69 990,398 +0.03(+0.22%)
Sep 18, 2017 14.52 14.84 14.52 14.66 1,104,803 +0.14(+0.94%)
Sep 15, 2017 14.66 14.74 14.47 14.52 2,085,958 -0.11(-0.77%)
Sep 14, 2017 14.83 14.84 14.54 14.63 911,867 -0.22(-1.51%)
Sep 13, 2017 14.87 14.90 14.61 14.86 957,291 -0.02(-0.16%)
Sep 12, 2017 15.10 15.17 14.81 14.88 1,363,537 -0.08(-0.54%)
Sep 11, 2017 14.83 15.13 14.75 14.96 836,910 +0.24(+1.63%)
Sep 08, 2017 14.52 14.74 14.50 14.72 721,492 +0.20(+1.38%)
Sep 07, 2017 14.56 14.59 14.48 14.52 548,746 -0.02(-0.11%)
Sep 06, 2017 14.65 14.68 14.40 14.54 810,043 -0.02(-0.11%)
Sep 05, 2017 15.07 15.07 14.44 14.55 1,162,393 -0.59(-3.92%)
Sep 01, 2017 14.92 15.11 14.90 15.15 534,779 +0.22(+1.50%)
Aug 31, 2017 14.87 14.96 14.75 14.92 778,989 +0.17(+1.14%)
Aug 30, 2017 14.69 14.82 14.55 14.75 668,881 +0.06(+0.44%)
Aug 29, 2017 14.52 14.70 14.47 14.69 1,339,319 -0.02(-0.11%)
Aug 28, 2017 14.81 14.96 14.66 14.70 614,680 -0.05(-0.33%)
Aug 25, 2017 14.67 14.85 14.66 14.75 504,161 +0.13(+0.88%)
Aug 24, 2017 14.74 14.78 14.61 14.62 460,976 -0.06(-0.44%)
Aug 23, 2017 14.63 14.85 14.60 14.69 824,797 -0.11(-0.76%)
Aug 22, 2017 14.45 14.82 14.44 14.80 1,058,389 +0.46(+3.24%)
Aug 21, 2017 14.44 14.50 14.30 14.34 748,992 -0.17(-1.16%)
Aug 18, 2017 14.38 14.62 14.24 14.50 696,756 +0.02(+0.11%)
Aug 17, 2017 14.71 14.84 14.45 14.49 1,080,672 -0.35(-2.38%)
Aug 16, 2017 15.14 15.27 14.81 14.84 649,841 -0.25(-1.65%)
Aug 15, 2017 15.12 15.25 14.93 15.09 839,149 +0.06(+0.43%)
Aug 14, 2017 15.11 15.23 14.99 15.03 602,819 +0.01(+0.05%)
Aug 11, 2017 14.91 15.11 14.73 15.02 1,100,718 -0.02(-0.16%)
Aug 10, 2017 15.35 15.51 14.96 15.04 1,470,153 -0.36(-2.34%)
Aug 09, 2017 15.63 15.64 15.23 15.40 1,495,125 -0.34(-2.19%)
Aug 08, 2017 15.99 16.04 15.73 15.75 1,088,770 -0.23(-1.45%)
Aug 07, 2017 15.70 16.11 15.68 15.98 895,091 +0.27(+1.74%)
Aug 04, 2017 15.79 15.67 15.71 877,760 -0.08(-0.51%)
Aug 03, 2017 15.55 15.88 15.42 15.79 1,520,451 +0.22(+1.39%)
Aug 02, 2017 16.55 16.76 15.37 15.57 3,493,958 -1.15(-6.90%)
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.