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 (%)
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%)
Sep 04, 2018 17.01 17.11 16.70 16.92 970,619 -0.13(-0.75%)
Aug 31, 2018 17.05 17.05 17.05 0 -0.09(-0.55%)
Aug 30, 2018 17.32 17.32 17.08 17.14 490,629 -0.22(-1.28%)
Aug 29, 2018 17.38 17.44 17.09 17.36 430,034 -0.03(-0.15%)
Aug 28, 2018 17.58 17.64 17.36 17.39 566,708 -0.14(-0.83%)
Aug 27, 2018 17.56 17.71 17.51 17.53 566,545 +0.02(+0.10%)
Aug 24, 2018 17.54 17.60 17.27 17.52 740,522 +0.07(+0.39%)
Aug 23, 2018 17.93 18.03 17.44 17.45 530,995 -0.49(-2.75%)
Aug 22, 2018 17.89 18.04 17.80 17.94 849,399 +0.02(+0.09%)
Aug 21, 2018 17.72 18.09 17.65 17.93 1,182,183 +0.28(+1.59%)
Aug 20, 2018 17.64 17.80 17.53 17.64 875,468 +0.06(+0.34%)
Aug 17, 2018 17.42 17.68 17.35 17.58 692,610 +0.06(+0.34%)
Aug 16, 2018 17.21 17.63 17.07 17.53 612,611 +0.41(+2.39%)
Aug 15, 2018 17.35 17.41 16.93 17.12 657,093 -0.32(-1.81%)
Aug 14, 2018 17.28 17.55 17.28 17.43 1,125,227 +0.22(+1.29%)
Aug 13, 2018 17.27 17.41 17.10 17.21 701,812 -0.03(-0.15%)
Aug 10, 2018 17.49 17.49 17.01 17.24 693,197 -0.27(-1.56%)
Aug 09, 2018 17.64 17.78 17.47 17.51 813,560 -0.22(-1.25%)
Aug 08, 2018 17.91 17.91 17.56 17.73 876,984 -0.23(-1.28%)
Aug 07, 2018 17.80 18.20 17.80 17.96 1,668,900 +0.22(+1.25%)
Aug 06, 2018 17.30 17.76 17.16 17.74 926,964 +0.47(+2.71%)
Aug 03, 2018 17.15 17.47 17.15 17.27 1,287,634 +0.14(+0.80%)
Aug 02, 2018 16.99 17.43 16.60 17.13 1,775,050 -0.05(-0.30%)
Aug 01, 2018 17.76 18.15 16.85 17.18 2,084,131 -0.45(-2.56%)
Jul 31, 2018 17.03 17.88 16.64 17.64 2,736,901 +1.16(+7.03%)
Jul 30, 2018 16.18 16.55 16.16 16.48 1,214,633 +0.38(+2.38%)
Jul 27, 2018 16.47 16.49 16.04 16.09 1,134,621 -0.30(-1.82%)
Jul 26, 2018 16.23 16.49 16.19 16.39 600,228 +0.20(+1.26%)
Jul 25, 2018 16.54 16.54 16.07 16.19 868,152 -0.37(-2.21%)
Jul 24, 2018 16.58 16.75 16.43 16.55 793,811 +0.08(+0.47%)
Jul 23, 2018 16.19 16.51 16.16 16.48 582,769 +0.26(+1.58%)
Jul 20, 2018 16.13 16.37 16.04 16.22 949,135 +0.05(+0.32%)
Jul 19, 2018 16.05 16.26 15.94 16.17 713,564 +0.04(+0.26%)
Jul 18, 2018 15.99 16.18 15.92 16.13 582,827 +0.08(+0.48%)
Jul 17, 2018 16.03 16.22 16.01 16.05 604,706 +0.03(+0.21%)
Jul 16, 2018 15.76 16.08 15.63 16.02 616,621 +0.39(+2.51%)
Jul 13, 2018 15.75 15.90 15.50 15.63 900,419 -0.26(-1.66%)
Jul 12, 2018 16.37 16.38 15.88 15.89 807,173 -0.35(-2.15%)
Jul 11, 2018 16.33 16.55 16.21 16.24 1,064,768 -0.20(-1.24%)
Jul 10, 2018 16.32 16.64 16.32 16.44 1,993,863 +0.02(+0.10%)
Jul 09, 2018 16.16 16.49 15.88 16.43 992,474 +0.43(+2.68%)
Jul 06, 2018 16.04 16.14 15.91 16.00 892,342 -0.04(-0.26%)
Jul 05, 2018 15.85 16.06 15.63 16.04 982,418 +0.29(+1.81%)
Jul 03, 2018 15.75 15.75 15.75 0 +0.14(+0.92%)
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.