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 (%)
Jun 30, 2020 14.23 14.78 14.23 14.72 1,174,563 +0.39(+2.71%)
Jun 29, 2020 14.21 14.47 14.12 14.33 903,292 +0.36(+2.58%)
Jun 26, 2020 14.26 14.29 13.76 13.97 1,618,823 -0.43(-2.97%)
Jun 25, 2020 14.14 14.43 14.09 14.39 1,137,469 +0.19(+1.34%)
Jun 24, 2020 14.42 14.55 14.16 14.21 1,259,442 -0.40(-2.73%)
Jun 23, 2020 14.87 14.89 14.53 14.60 746,492 -0.04(-0.26%)
Jun 22, 2020 14.67 14.78 14.55 14.64 703,223 -0.14(-0.96%)
Jun 19, 2020 14.87 14.95 14.54 14.78 2,490,149 +0.11(+0.78%)
Jun 18, 2020 14.30 14.73 14.26 14.67 720,292 +0.14(+0.98%)
Jun 17, 2020 14.44 14.75 14.36 14.53 1,079,494 +0.08(+0.53%)
Jun 16, 2020 14.93 14.93 14.27 14.45 848,927 +0.12(+0.86%)
Jun 15, 2020 13.61 14.51 13.61 14.33 1,250,913 +0.28(+2.03%)
Jun 12, 2020 14.23 14.23 13.67 14.04 1,311,730 +0.32(+2.35%)
Jun 11, 2020 14.22 14.50 13.65 13.72 1,303,687 -1.07(-7.25%)
Jun 10, 2020 15.12 15.17 14.71 14.79 1,475,320 -0.29(-1.95%)
Jun 09, 2020 14.84 15.21 14.64 15.09 922,176 -0.06(-0.38%)
Jun 08, 2020 14.82 15.16 14.55 15.14 1,455,664 +0.55(+3.77%)
Jun 05, 2020 14.35 15.05 14.24 14.59 1,932,660 +0.80(+5.78%)
Jun 04, 2020 13.50 13.81 13.37 13.80 958,716 +0.17(+1.25%)
Jun 03, 2020 13.24 13.78 13.24 13.63 1,250,508 +0.60(+4.59%)
Jun 02, 2020 12.75 13.09 12.66 13.03 1,013,658 +0.41(+3.23%)
Jun 01, 2020 12.46 12.71 12.29 12.62 1,213,035 +0.25(+1.99%)
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%)
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.