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 (%)
Apr 30, 2021 24.98 24.98 24.98 0 -0.01(-0.04%)
Apr 29, 2021 25.00 25.00 24.99 24.99 220,024 +0.00(+0.00%)
Apr 28, 2021 24.99 25.00 24.99 24.99 196,142 +0.00(+0.00%)
Apr 27, 2021 24.98 25.00 24.98 24.99 409,499 +0.00(+0.00%)
Apr 26, 2021 24.98 25.00 24.98 24.99 551,162 -0.01(-0.04%)
Apr 23, 2021 24.98 25.00 24.98 25.00 294,100 +0.03(+0.12%)
Apr 22, 2021 24.97 24.99 24.97 24.97 333,351 -0.02(-0.08%)
Apr 21, 2021 24.96 24.99 24.96 24.99 193,278 +0.03(+0.12%)
Apr 20, 2021 24.95 24.97 24.94 24.96 454,556 +0.01(+0.04%)
Apr 19, 2021 24.93 24.97 24.93 24.95 308,181 -0.01(-0.04%)
Apr 16, 2021 24.98 24.98 24.95 24.96 395,500 +0.01(+0.04%)
Apr 15, 2021 24.95 24.98 24.95 24.95 223,377 +0.00(+0.00%)
Apr 14, 2021 24.95 24.96 24.94 24.95 275,159 +0.00(+0.00%)
Apr 13, 2021 24.95 24.96 24.93 24.95 497,364 +0.00(+0.00%)
Apr 12, 2021 24.93 24.96 24.93 24.95 566,454 +0.01(+0.04%)
Apr 09, 2021 24.95 24.99 24.92 24.94 485,100 +0.01(+0.04%)
Apr 08, 2021 25.00 25.13 24.92 24.93 546,668 -0.01(-0.04%)
Apr 07, 2021 24.93 24.95 24.90 24.94 331,413 +0.01(+0.04%)
Apr 06, 2021 24.92 24.96 24.91 24.93 484,309 +0.01(+0.04%)
Apr 05, 2021 24.92 24.94 24.91 24.92 419,620 +0.02(+0.08%)
Apr 01, 2021 24.84 24.91 24.80 24.90 800,545 +0.10(+0.40%)
Mar 31, 2021 24.81 24.85 24.80 24.80 526,345 -0.01(-0.04%)
Mar 30, 2021 24.79 24.89 24.77 24.81 380,291 +0.09(+0.36%)
Mar 29, 2021 24.80 24.88 24.72 24.72 654,841 -0.12(-0.48%)
Mar 26, 2021 24.84 24.85 24.79 24.84 565,209 +0.03(+0.12%)
Mar 25, 2021 24.78 24.85 24.78 24.81 1,875,803 +0.03(+0.12%)
Mar 24, 2021 24.79 24.83 24.76 24.78 763,469 +0.03(+0.12%)
Mar 23, 2021 24.80 24.83 24.75 24.75 851,224 -0.04(-0.16%)
Mar 22, 2021 24.83 24.88 24.79 24.79 500,300 +0.02(+0.08%)
Mar 19, 2021 24.80 24.82 24.74 24.77 2,954,926 -0.03(-0.12%)
Mar 18, 2021 24.84 24.84 24.79 24.80 549,273 -0.02(-0.08%)
Mar 17, 2021 24.80 24.84 24.75 24.82 385,253 +0.02(+0.08%)
Mar 16, 2021 24.82 24.82 24.80 24.80 273,374 -0.01(-0.04%)
Mar 15, 2021 24.82 24.84 24.79 24.81 370,998 -0.04(-0.16%)
Mar 12, 2021 24.92 24.99 24.84 24.85 436,431 -0.10(-0.40%)
Mar 11, 2021 24.86 24.95 24.82 24.95 270,384 +0.04(+0.16%)
Mar 10, 2021 24.83 24.96 24.81 24.91 353,815 +0.14(+0.56%)
Mar 09, 2021 24.90 24.94 24.76 24.77 800,890 -0.07(-0.28%)
Mar 08, 2021 24.92 24.99 24.81 24.84 544,260 -0.09(-0.36%)
Mar 05, 2021 24.83 24.96 24.73 24.93 966,088 +0.18(+0.72%)
Mar 04, 2021 24.81 24.85 24.74 24.75 1,120,566 -0.09(-0.36%)
Mar 03, 2021 24.85 24.93 24.83 24.84 374,774 -0.01(-0.04%)
Mar 02, 2021 24.85 24.90 24.80 24.85 577,618 +0.00(+0.00%)
Mar 01, 2021 24.85 24.93 24.83 24.85 361,459 +0.01(+0.04%)
Feb 26, 2021 24.83 24.97 24.80 24.84 813,069 +0.03(+0.12%)
Feb 25, 2021 24.94 24.94 24.78 24.81 693,762 -0.11(-0.44%)
Feb 24, 2021 24.90 25.03 24.85 24.92 649,697 +0.02(+0.08%)
Feb 23, 2021 24.88 25.02 24.76 24.90 442,883 -0.02(-0.08%)
Feb 22, 2021 24.84 24.95 24.81 24.92 933,890 +0.10(+0.40%)
Feb 19, 2021 24.93 24.95 24.78 24.82 1,120,823 -0.10(-0.40%)
Feb 18, 2021 24.81 24.92 24.81 24.92 422,110 +0.01(+0.04%)
Feb 17, 2021 24.82 24.95 24.76 24.91 609,001 +0.07(+0.28%)
Feb 16, 2021 24.83 24.92 24.82 24.84 387,775 +0.01(+0.04%)
Feb 12, 2021 24.89 24.93 24.83 24.83 325,934 -0.10(-0.40%)
Feb 11, 2021 24.89 24.93 24.80 24.93 429,533 +0.05(+0.20%)
Feb 10, 2021 24.90 24.96 24.87 24.88 602,654 -0.07(-0.28%)
Feb 09, 2021 24.85 24.95 24.84 24.95 439,115 +0.05(+0.20%)
Feb 08, 2021 24.84 24.92 24.81 24.90 372,708 +0.14(+0.56%)
Feb 05, 2021 24.84 24.85 24.75 24.76 406,635 -0.09(-0.36%)
Feb 04, 2021 24.77 24.85 24.71 24.85 955,037 +0.03(+0.12%)
Feb 03, 2021 24.82 24.90 24.71 24.82 1,194,027 +0.02(+0.08%)
Feb 02, 2021 24.90 24.93 24.78 24.80 776,778 -0.20(-0.79%)
Feb 01, 2021 24.99 25.05 24.80 25.00 565,541 -0.04(-0.16%)
Jan 29, 2021 24.79 25.05 24.78 25.04 1,690,376 +0.24(+0.96%)
Jan 28, 2021 24.90 24.91 24.75 24.80 1,052,586 +0.02(+0.08%)
Jan 27, 2021 24.85 25.15 24.72 24.78 1,055,157 -0.19(-0.75%)
Jan 26, 2021 24.90 24.99 24.88 24.97 585,508 +0.07(+0.28%)
Jan 25, 2021 24.85 24.93 24.85 24.90 1,031,168 +0.07(+0.28%)
Jan 22, 2021 24.82 24.88 24.82 24.83 678,332 +0.01(+0.04%)
Jan 21, 2021 24.83 24.92 24.82 24.82 892,964 -0.01(-0.04%)
Jan 20, 2021 24.81 24.86 24.77 24.83 642,299 +0.03(+0.12%)
Jan 19, 2021 24.78 24.89 24.75 24.80 651,773 +0.02(+0.08%)
Jan 15, 2021 24.75 24.83 24.73 24.78 927,303 -0.01(-0.04%)
Jan 14, 2021 24.84 24.84 24.75 24.79 745,083 +0.00(+0.00%)
Jan 13, 2021 24.90 24.90 24.75 24.79 1,813,051 -0.11(-0.44%)
Jan 12, 2021 24.80 24.91 24.76 24.90 1,214,084 +0.12(+0.48%)
Jan 11, 2021 24.78 24.86 24.72 24.78 872,054 +0.00(+0.00%)
Jan 08, 2021 24.94 25.02 24.78 24.78 1,200,211 +0.00(+0.00%)
Jan 07, 2021 24.90 24.90 24.70 24.78 1,303,126 -0.11(-0.43%)
Jan 06, 2021 24.92 24.99 24.71 24.89 1,249,746 +0.09(+0.36%)
Jan 05, 2021 24.82 24.96 24.76 24.80 1,049,461 -0.02(-0.08%)
Jan 04, 2021 25.00 25.06 24.76 24.82 1,227,069 -0.15(-0.59%)
Dec 31, 2020 24.97 24.97 24.97 512,772 +0.00(+0.00%)
Dec 30, 2020 24.98 25.06 24.80 24.97 512,772 +0.02(+0.08%)
Dec 29, 2020 24.80 25.02 24.80 24.95 857,371 +0.11(+0.43%)
Dec 28, 2020 24.73 24.87 24.69 24.84 836,952 +0.19(+0.76%)
Dec 24, 2020 24.72 24.72 24.65 24.65 304,911 -0.01(-0.04%)
Dec 23, 2020 24.70 24.75 24.66 24.66 498,460 -0.01(-0.04%)
Dec 22, 2020 24.76 24.76 24.63 24.67 1,204,374 -0.03(-0.12%)
Dec 21, 2020 24.65 24.95 24.61 24.70 1,630,769 +0.03(+0.12%)
Dec 18, 2020 24.65 24.72 24.61 24.67 4,075,450 +0.02(+0.08%)
Dec 17, 2020 24.69 24.70 24.65 24.65 1,135,760 -0.02(-0.08%)
Dec 16, 2020 24.69 24.72 24.66 24.67 3,978,591 -0.02(-0.08%)
Dec 15, 2020 24.70 24.72 24.66 24.69 1,876,890 +0.00(+0.00%)
Dec 14, 2020 24.82 24.85 24.67 24.69 2,282,961 -0.05(-0.20%)
Dec 11, 2020 24.70 24.87 24.66 24.74 1,462,228 -0.02(-0.08%)
Dec 10, 2020 24.92 25.08 24.75 24.76 1,501,025 -0.08(-0.32%)
Dec 09, 2020 25.04 25.39 24.84 24.84 2,886,191 -0.22(-0.86%)
Dec 08, 2020 24.93 25.06 24.93 25.06 1,890,818 +0.12(+0.47%)
Dec 07, 2020 24.96 25.06 24.90 24.94 3,249,563 -0.11(-0.43%)
Dec 04, 2020 24.99 25.08 24.90 25.05 6,049,673 -0.04(-0.16%)
Dec 03, 2020 24.82 25.12 24.76 25.09 31,544,646 +0.43(+1.75%)
Dec 02, 2020 16.54 16.71 16.44 24.65 466,716 +8.12(+49.08%)
Dec 01, 2020 16.32 16.60 16.31 16.54 714,894 +0.40(+2.49%)
Nov 30, 2020 16.47 16.57 16.06 16.14 1,039,599 -0.49(-2.95%)
Nov 27, 2020 16.62 16.64 16.26 16.63 445,687 +0.04(+0.24%)
Nov 25, 2020 16.32 16.64 16.09 16.59 835,063 +0.10(+0.59%)
Nov 24, 2020 16.16 16.53 16.03 16.49 1,130,168 +0.61(+3.83%)
Nov 23, 2020 15.76 16.05 15.70 15.88 712,860 +0.25(+1.57%)
Nov 20, 2020 15.77 15.78 15.51 15.64 625,634 -0.25(-1.54%)
Nov 19, 2020 16.12 16.18 15.83 15.88 539,170 -0.32(-2.00%)
Nov 18, 2020 16.72 16.72 16.20 16.20 697,099 -0.44(-2.65%)
Nov 17, 2020 16.57 16.74 16.40 16.65 773,047 -0.16(-0.93%)
Nov 16, 2020 16.96 17.02 16.73 16.80 914,659 +0.32(+1.96%)
Nov 13, 2020 16.36 16.56 16.28 16.48 431,609 +0.25(+1.57%)
Nov 12, 2020 16.43 16.51 16.09 16.22 916,936 -0.38(-2.30%)
Nov 11, 2020 16.78 16.97 16.42 16.61 685,867 -0.06(-0.35%)
Nov 10, 2020 16.66 16.96 16.61 16.66 893,263 +0.15(+0.89%)
Nov 09, 2020 17.11 17.36 16.50 16.52 961,085 +0.89(+5.71%)
Nov 06, 2020 16.26 16.34 15.59 15.63 659,706 -0.56(-3.45%)
Nov 05, 2020 15.98 16.23 15.82 16.18 911,592 +0.22(+1.35%)
Nov 04, 2020 15.37 16.12 15.28 15.97 1,101,022 +0.24(+1.49%)
Nov 03, 2020 15.62 15.83 15.46 15.73 1,129,774 +0.46(+3.02%)
Nov 02, 2020 15.30 15.45 14.78 15.27 1,053,381 +0.23(+1.50%)
Oct 30, 2020 15.11 15.24 14.75 15.05 1,308,497 -0.11(-0.71%)
Oct 29, 2020 15.24 15.29 14.94 15.16 723,834 -0.04(-0.26%)
Oct 28, 2020 15.68 15.78 14.96 15.19 1,474,632 -0.80(-5.02%)
Oct 27, 2020 16.17 16.83 15.95 16.00 1,680,565 -0.24(-1.45%)
Oct 26, 2020 16.35 16.48 15.93 16.23 1,132,980 -0.30(-1.84%)
Oct 23, 2020 16.79 16.99 16.52 16.54 950,336 -0.08(-0.47%)
Oct 22, 2020 16.64 16.75 16.42 16.62 574,101 +0.06(+0.36%)
Oct 21, 2020 16.96 17.08 16.56 16.56 678,415 -0.39(-2.31%)
Oct 20, 2020 17.15 17.16 16.88 16.95 819,921 -0.01(-0.06%)
Oct 19, 2020 17.40 17.45 16.95 16.96 605,949 -0.33(-1.93%)
Oct 16, 2020 17.54 17.66 17.22 17.29 1,170,782 -0.25(-1.40%)
Oct 15, 2020 17.15 17.57 16.96 17.54 2,298,661 +0.11(+0.62%)
Oct 14, 2020 16.38 17.65 16.35 17.43 3,307,046 +1.06(+6.47%)
Oct 13, 2020 16.33 16.52 16.30 16.37 478,443 +0.00(+0.00%)
Oct 12, 2020 16.69 16.89 16.24 16.37 847,703 -0.29(-1.76%)
Oct 09, 2020 16.69 16.80 16.45 16.66 1,235,661 +0.07(+0.41%)
Oct 08, 2020 15.84 16.69 15.84 16.60 2,008,784 +1.19(+7.70%)
Oct 07, 2020 15.03 15.46 15.01 15.41 820,752 +0.50(+3.37%)
Oct 06, 2020 15.05 15.25 14.83 14.91 1,074,139 +0.05(+0.32%)
Oct 05, 2020 14.67 14.90 14.65 14.86 549,726 +0.34(+2.33%)
Oct 02, 2020 13.87 14.67 13.86 14.52 1,088,359 +0.48(+3.44%)
Oct 01, 2020 14.33 14.40 13.90 14.04 719,444 -0.29(-2.02%)
Sep 30, 2020 14.21 14.51 14.21 14.33 915,999 +0.17(+1.23%)
Sep 29, 2020 14.34 14.38 14.02 14.16 719,609 -0.27(-1.87%)
Sep 28, 2020 13.92 14.50 13.92 14.43 882,962 +0.67(+4.84%)
Sep 25, 2020 13.47 13.76 13.44 13.76 858,811 +0.16(+1.21%)
Sep 24, 2020 13.53 13.95 13.45 13.60 801,258 +0.09(+0.64%)
Sep 23, 2020 14.17 14.27 13.50 13.51 1,664,276 -0.66(-4.63%)
Sep 22, 2020 14.26 14.42 14.12 14.17 720,880 -0.07(-0.47%)
Sep 21, 2020 14.63 14.83 14.13 14.23 1,063,292 -0.72(-4.84%)
Sep 18, 2020 15.00 15.18 14.85 14.96 1,718,140 -0.03(-0.19%)
Sep 17, 2020 14.96 15.16 14.91 14.99 694,661 -0.13(-0.83%)
Sep 16, 2020 14.87 15.26 14.80 15.11 786,675 +0.28(+1.89%)
Sep 15, 2020 14.81 14.94 14.75 14.83 740,195 +0.08(+0.52%)
Sep 14, 2020 14.72 14.84 14.54 14.75 1,183,812 +0.23(+1.59%)
Sep 11, 2020 14.72 14.83 14.48 14.52 1,076,130 -0.14(-0.92%)
Sep 10, 2020 15.13 15.15 14.66 14.66 802,582 -0.45(-3.00%)
Sep 09, 2020 15.06 15.30 14.94 15.11 981,244 +0.17(+1.16%)
Sep 08, 2020 15.15 15.15 14.58 14.94 1,049,480 -0.29(-1.90%)
Sep 04, 2020 15.50 15.58 15.18 15.23 913,425 -0.07(-0.44%)
Sep 03, 2020 15.51 15.74 15.17 15.29 870,822 -0.23(-1.49%)
Sep 02, 2020 15.10 15.56 15.07 15.53 901,667 +0.39(+2.55%)
Sep 01, 2020 15.11 15.19 14.98 15.14 774,286 -0.06(-0.38%)
Aug 31, 2020 15.15 15.42 15.09 15.20 877,234 +0.00(+0.00%)
Aug 28, 2020 15.26 15.26 14.97 15.20 588,742 +0.06(+0.38%)
Aug 27, 2020 15.08 15.43 15.08 15.14 823,556 +0.03(+0.19%)
Aug 26, 2020 15.21 15.28 15.06 15.11 524,245 -0.15(-1.01%)
Aug 25, 2020 15.37 15.46 15.23 15.27 690,878 +0.08(+0.51%)
Aug 24, 2020 14.83 15.25 14.79 15.19 667,071 +0.44(+3.01%)
Aug 21, 2020 14.76 15.00 14.62 14.74 566,875 -0.10(-0.65%)
Aug 20, 2020 15.00 15.14 14.84 14.84 585,887 -0.35(-2.29%)
Aug 19, 2020 15.10 15.45 15.10 15.19 855,010 +0.07(+0.45%)
Aug 18, 2020 15.00 15.19 14.94 15.12 580,709 +0.07(+0.45%)
Aug 17, 2020 14.98 15.13 14.87 15.05 447,127 +0.10(+0.65%)
Aug 14, 2020 14.74 15.11 14.74 14.96 501,275 +0.08(+0.52%)
Aug 13, 2020 14.95 15.13 14.80 14.88 530,490 -0.22(-1.47%)
Aug 12, 2020 15.26 15.49 14.94 15.10 694,334 +0.05(+0.32%)
Aug 11, 2020 15.25 15.48 15.00 15.05 809,030 +0.02(+0.13%)
Aug 10, 2020 14.92 15.16 14.83 15.03 886,895 +0.23(+1.56%)
Aug 07, 2020 14.27 14.81 14.27 14.80 576,617 +0.45(+3.16%)
Aug 06, 2020 14.45 14.45 14.17 14.35 737,706 -0.15(-1.06%)
Aug 05, 2020 14.07 14.53 13.98 14.50 797,461 +0.58(+4.16%)
Aug 04, 2020 13.89 14.02 13.77 13.92 910,943 -0.02(-0.14%)
Aug 03, 2020 14.03 14.13 13.90 13.94 901,723 -0.14(-0.96%)
Jul 31, 2020 14.02 14.17 13.93 14.08 1,046,284 +0.04(+0.27%)
Jul 30, 2020 14.13 14.15 13.86 14.04 709,356 -0.29(-2.02%)
Jul 29, 2020 14.23 14.75 14.02 14.33 1,192,772 +0.18(+1.30%)
Jul 28, 2020 14.33 14.60 13.72 14.15 1,748,516 -0.55(-3.74%)
Jul 27, 2020 14.24 14.78 14.20 14.70 957,275 +0.33(+2.28%)
Jul 24, 2020 14.69 14.86 14.31 14.37 659,005 -0.33(-2.23%)
Jul 23, 2020 14.21 14.77 14.21 14.70 1,035,377 +0.26(+1.80%)
Jul 22, 2020 14.79 14.88 14.39 14.44 625,712 -0.48(-3.23%)
Jul 21, 2020 14.52 15.00 14.49 14.92 942,302 +0.48(+3.34%)
Jul 20, 2020 14.57 14.64 14.41 14.44 639,917 -0.31(-2.09%)
Jul 17, 2020 15.04 15.11 14.72 14.74 621,075 -0.29(-1.93%)
Jul 16, 2020 14.87 15.15 14.83 15.03 516,273 +0.01(+0.06%)
Jul 15, 2020 14.72 15.15 14.54 15.02 1,090,488 +0.56(+3.87%)
Jul 14, 2020 14.57 14.72 14.37 14.46 1,053,889 -0.03(-0.20%)
Jul 13, 2020 15.05 15.06 13.93 14.49 1,394,416 -0.38(-2.53%)
Jul 10, 2020 14.35 14.91 14.35 14.87 865,650 +0.60(+4.19%)
Jul 09, 2020 14.91 15.06 14.22 14.27 1,460,926 -0.66(-4.45%)
Jul 08, 2020 14.78 15.08 14.71 14.94 737,253 +0.20(+1.35%)
Jul 07, 2020 14.64 14.95 14.56 14.74 1,186,154 -0.02(-0.13%)
Jul 06, 2020 15.06 15.09 14.64 14.76 736,395 +0.06(+0.39%)
Jul 02, 2020 14.92 15.53 14.57 14.70 1,449,258 +0.14(+0.98%)
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.