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 (%)
May 29, 2020 12.51 12.75 12.16 12.37 1,337,234 -0.31(-2.47%)
May 28, 2020 13.45 13.45 12.69 12.69 834,904 -0.63(-4.70%)
May 27, 2020 13.24 13.37 13.00 13.31 1,107,345 +0.43(+3.31%)
May 26, 2020 12.91 13.15 12.71 12.89 1,820,060 +0.35(+2.80%)
May 22, 2020 12.86 12.86 12.29 12.54 760,881 -0.19(-1.49%)
May 21, 2020 12.74 12.98 12.71 12.72 1,256,200 -0.05(-0.37%)
May 20, 2020 12.67 12.90 12.63 12.77 1,037,297 +0.33(+2.67%)
May 19, 2020 12.92 12.94 12.44 12.44 1,208,702 -0.59(-4.52%)
May 18, 2020 12.49 13.22 12.49 13.03 1,379,748 +0.83(+6.85%)
May 15, 2020 12.19 12.61 12.09 12.19 2,418,803 -0.11(-0.92%)
May 14, 2020 12.08 12.35 11.82 12.31 1,484,836 +0.01(+0.08%)
May 13, 2020 13.03 13.03 12.10 12.30 1,009,618 -0.83(-6.29%)
May 12, 2020 13.57 13.70 13.10 13.12 1,423,616 -0.37(-2.74%)
May 11, 2020 13.20 13.56 13.08 13.49 1,105,554 +0.16(+1.21%)
May 08, 2020 13.06 13.37 13.02 13.33 649,805 +0.47(+3.69%)
May 07, 2020 12.91 13.00 12.76 12.86 634,143 +0.15(+1.19%)
May 06, 2020 13.08 13.09 12.54 12.71 770,744 -0.27(-2.05%)
May 05, 2020 13.60 13.70 12.94 12.97 1,111,941 -0.41(-3.05%)
May 04, 2020 13.10 13.48 13.05 13.38 752,459 +0.01(+0.07%)
May 01, 2020 13.46 13.64 13.25 13.37 734,851 -0.44(-3.16%)
Apr 30, 2020 13.46 13.88 13.37 13.81 1,139,386 +0.09(+0.69%)
Apr 29, 2020 13.77 13.90 13.08 13.71 1,310,614 +0.36(+2.70%)
Apr 28, 2020 12.93 13.92 12.62 13.35 2,548,868 +0.97(+7.82%)
Apr 27, 2020 11.79 12.42 11.70 12.38 2,081,148 +0.81(+6.97%)
Apr 24, 2020 11.61 11.86 11.50 11.58 942,987 +0.00(+0.00%)
Apr 23, 2020 11.93 12.09 11.52 11.58 1,433,327 -0.43(-3.56%)
Apr 22, 2020 12.10 12.20 11.91 12.00 632,077 +0.09(+0.72%)
Apr 21, 2020 11.74 12.06 11.65 11.92 635,636 -0.15(-1.26%)
Apr 20, 2020 11.82 12.19 11.69 12.07 649,503 +0.05(+0.39%)
Apr 17, 2020 11.95 12.14 11.73 12.02 986,406 +0.40(+3.43%)
Apr 16, 2020 11.87 12.06 11.26 11.62 1,216,994 -0.20(-1.69%)
Apr 15, 2020 11.76 12.00 11.55 11.82 1,231,144 -0.47(-3.86%)
Apr 14, 2020 12.16 12.30 11.96 12.30 1,380,730 +0.46(+3.85%)
Apr 13, 2020 11.89 12.03 11.60 11.84 1,124,822 -0.22(-1.81%)
Apr 09, 2020 11.46 12.11 11.26 12.06 2,093,900 +0.80(+7.08%)
Apr 08, 2020 10.91 11.38 10.66 11.26 1,245,229 +0.45(+4.12%)
Apr 07, 2020 11.36 11.39 10.69 10.82 1,235,436 -0.12(-1.10%)
Apr 06, 2020 10.58 10.99 10.41 10.94 1,075,936 +0.74(+7.29%)
Apr 03, 2020 10.42 10.62 9.898 10.20 1,130,596 -0.30(-2.83%)
Apr 02, 2020 10.09 10.65 10.02 10.49 827,394 +0.39(+3.86%)
Apr 01, 2020 10.03 10.23 9.898 10.10 1,021,348 -0.46(-4.39%)
Mar 31, 2020 10.75 10.84 10.35 10.57 925,538 -0.26(-2.40%)
Mar 30, 2020 10.51 11.04 10.30 10.83 1,087,781 +0.38(+3.64%)
Mar 27, 2020 10.25 10.83 10.03 10.45 1,248,200 -0.50(-4.58%)
Mar 26, 2020 10.68 10.98 10.18 10.95 1,698,666 +0.46(+4.43%)
Mar 25, 2020 10.69 11.05 10.36 10.48 1,781,990 -0.06(-0.53%)
Mar 24, 2020 10.85 11.29 10.28 10.54 1,777,489 +0.16(+1.52%)
Mar 23, 2020 11.14 11.41 10.18 10.38 1,293,465 -0.58(-5.33%)
Mar 20, 2020 11.90 12.05 10.60 10.97 3,673,954 -0.82(-6.93%)
Mar 19, 2020 11.66 12.66 11.63 11.78 2,359,017 -0.04(-0.31%)
Mar 18, 2020 11.32 12.75 10.81 11.82 2,918,157 -0.33(-2.75%)
Mar 17, 2020 10.89 12.33 10.76 12.15 3,594,539 +1.47(+13.73%)
Mar 16, 2020 9.415 11.24 9.415 10.69 2,654,782 -0.34(-3.11%)
Mar 13, 2020 10.53 11.08 10.23 11.03 2,770,058 +1.04(+10.41%)
Mar 12, 2020 9.313 11.07 9.165 9.991 3,582,750 -0.92(-8.43%)
Mar 11, 2020 11.50 11.62 10.50 10.91 3,349,780 -1.01(-8.49%)
Mar 10, 2020 12.15 12.25 11.40 11.92 1,876,762 +0.27(+2.31%)
Mar 09, 2020 11.76 12.01 11.39 11.65 2,631,431 -0.93(-7.38%)
Mar 06, 2020 12.38 12.88 12.33 12.58 1,977,628 -0.39(-3.01%)
Mar 05, 2020 12.92 13.02 12.63 12.97 2,078,424 -0.39(-2.92%)
Mar 04, 2020 13.26 13.38 13.01 13.36 1,194,669 +0.33(+2.57%)
Mar 03, 2020 13.27 13.77 12.84 13.03 1,695,658 -0.23(-1.75%)
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.