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, 2018 17.23 17.63 17.11 17.55 993,339 +0.24(+1.39%)
Nov 29, 2018 17.28 17.43 17.00 17.31 567,242 -0.10(-0.59%)
Nov 28, 2018 17.03 17.44 16.66 17.41 826,774 +0.37(+2.18%)
Nov 27, 2018 17.19 17.26 16.92 17.04 982,725 -0.24(-1.40%)
Nov 26, 2018 17.21 17.42 17.09 17.28 1,059,192 +0.31(+1.83%)
Nov 23, 2018 16.85 17.18 16.80 16.97 348,208 +0.02(+0.10%)
Nov 21, 2018 16.95 16.95 16.95 0 +0.12(+0.72%)
Nov 20, 2018 16.70 16.97 16.58 16.83 672,160 -0.11(-0.66%)
Nov 19, 2018 16.93 17.07 16.80 16.94 771,274 +0.02(+0.10%)
Nov 16, 2018 16.44 16.99 16.35 16.93 1,374,267 +0.34(+2.08%)
Nov 15, 2018 16.22 16.70 16.16 16.58 1,320,819 +0.18(+1.10%)
Nov 14, 2018 17.05 17.12 16.32 16.40 1,653,392 -0.62(-3.65%)
Nov 13, 2018 17.09 17.24 16.94 17.02 1,722,031 +0.15(+0.87%)
Nov 12, 2018 17.12 17.18 16.86 16.87 538,193 -0.23(-1.36%)
Nov 09, 2018 17.37 17.47 16.91 17.11 793,186 -0.40(-2.27%)
Nov 08, 2018 17.35 17.68 17.23 17.50 951,211 +0.07(+0.40%)
Nov 07, 2018 17.00 17.43 16.71 17.43 904,567 +0.58(+3.43%)
Nov 06, 2018 16.75 17.06 16.60 16.86 977,785 +0.10(+0.62%)
Nov 05, 2018 16.52 16.89 16.52 16.75 1,101,265 +0.23(+1.41%)
Nov 02, 2018 16.68 16.77 16.25 16.52 1,290,029 -0.02(-0.10%)
Nov 01, 2018 16.56 17.20 16.38 16.54 2,280,739 +0.10(+0.63%)
Oct 31, 2018 16.90 17.16 16.27 16.44 2,331,770 -0.60(-3.54%)
Oct 30, 2018 17.93 18.47 16.48 17.04 3,605,525 -0.57(-3.23%)
Oct 29, 2018 17.62 18.14 17.32 17.61 2,664,615 +0.30(+1.74%)
Oct 26, 2018 16.82 17.50 16.74 17.31 1,620,020 +0.24(+1.41%)
Oct 25, 2018 16.92 17.22 16.70 17.06 2,245,330 +0.34(+2.01%)
Oct 24, 2018 17.37 17.48 16.59 16.73 1,242,193 -0.69(-3.96%)
Oct 23, 2018 17.37 17.68 16.95 17.42 1,505,757 -0.23(-1.32%)
Oct 22, 2018 17.46 17.74 17.43 17.65 1,468,539 +0.27(+1.54%)
Oct 19, 2018 17.30 17.50 17.05 17.38 797,595 +0.08(+0.45%)
Oct 18, 2018 18.17 18.23 17.28 17.31 1,250,336 -0.86(-4.74%)
Oct 17, 2018 17.73 18.37 17.65 18.17 1,004,663 +0.41(+2.33%)
Oct 16, 2018 17.55 17.92 17.30 17.75 1,204,656 +0.34(+1.98%)
Oct 15, 2018 16.94 17.62 16.94 17.41 1,553,159 +0.43(+2.54%)
Oct 12, 2018 17.49 17.49 16.81 16.98 1,077,925 -0.05(-0.30%)
Oct 11, 2018 17.51 17.65 17.03 17.03 1,625,965 -0.46(-2.61%)
Oct 10, 2018 17.92 18.19 17.48 17.49 1,555,988 -0.36(-2.03%)
Oct 09, 2018 17.87 17.94 17.70 17.85 1,241,789 +0.03(+0.14%)
Oct 08, 2018 17.88 17.97 17.60 17.82 961,217 -0.08(-0.43%)
Oct 05, 2018 17.99 18.23 17.85 17.90 782,445 +0.03(+0.19%)
Oct 04, 2018 17.72 18.04 17.67 17.87 818,010 +0.20(+1.11%)
Oct 03, 2018 17.67 17.99 17.63 17.67 1,185,417 +0.12(+0.68%)
Oct 02, 2018 17.49 17.61 17.21 17.55 966,052 +0.04(+0.24%)
Oct 01, 2018 18.10 18.10 17.47 17.51 981,667 -0.53(-2.93%)
Sep 28, 2018 18.04 18.18 17.96 18.04 737,234 -0.14(-0.75%)
Sep 27, 2018 18.31 18.38 17.93 18.17 910,157 -0.08(-0.42%)
Sep 26, 2018 18.34 18.42 18.17 18.25 1,122,514 -0.03(-0.19%)
Sep 25, 2018 18.24 18.35 18.13 18.28 833,991 +0.10(+0.56%)
Sep 24, 2018 18.02 18.21 18.02 18.18 655,653 +0.14(+0.80%)
Sep 21, 2018 18.16 18.19 17.98 18.04 1,935,621 -0.08(-0.42%)
Sep 20, 2018 18.26 18.38 17.86 18.11 1,102,204 -0.01(-0.05%)
Sep 19, 2018 17.64 18.22 17.64 18.12 1,372,204 +0.55(+3.15%)
Sep 18, 2018 17.53 17.64 17.31 17.57 651,954 +0.04(+0.24%)
Sep 17, 2018 17.70 17.74 17.45 17.53 750,348 -0.12(-0.68%)
Sep 14, 2018 17.25 17.72 17.25 17.64 459,978 +0.39(+2.27%)
Sep 13, 2018 17.49 17.53 17.22 17.25 396,673 -0.13(-0.74%)
Sep 12, 2018 17.40 17.49 17.28 17.38 570,254 -0.09(-0.49%)
Sep 11, 2018 17.30 17.62 17.29 17.47 818,130 +0.05(+0.29%)
Sep 10, 2018 17.17 17.46 17.17 17.41 697,743 +0.33(+1.94%)
Sep 07, 2018 17.13 17.15 16.93 17.08 595,964 -0.09(-0.55%)
Sep 06, 2018 17.28 17.37 17.12 17.18 524,268 -0.11(-0.64%)
Sep 05, 2018 16.92 17.35 16.90 17.29 626,684 +0.37(+2.16%)
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.