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 (%)
Oct 31, 2011 28.27 28.35 27.71 27.73 1,551,809 -1.35(-4.64%)
Oct 28, 2011 28.79 29.41 28.39 29.08 1,265,371 +0.13(+0.45%)
Oct 27, 2011 27.02 29.55 27.02 28.95 2,235,625 +3.24(+12.60%)
Oct 26, 2011 25.76 25.81 24.91 25.71 1,622,048 +0.50(+1.98%)
Oct 25, 2011 26.90 26.90 24.94 25.21 2,366,696 -2.21(-8.06%)
Oct 24, 2011 26.46 27.49 26.40 27.42 1,270,120 +1.10(+4.18%)
Oct 21, 2011 25.28 26.32 25.02 26.32 1,329,420 +1.48(+5.96%)
Oct 20, 2011 25.18 25.22 24.10 24.84 1,163,440 -0.34(-1.35%)
Oct 19, 2011 25.72 25.77 24.94 25.18 1,285,900 -0.53(-2.06%)
Oct 18, 2011 24.47 25.88 24.20 25.71 1,226,461 +1.41(+5.80%)
Oct 17, 2011 25.23 25.35 24.24 24.30 806,544 -1.16(-4.56%)
Oct 14, 2011 25.35 25.68 24.88 25.46 767,816 +0.61(+2.45%)
Oct 13, 2011 24.92 25.06 23.90 24.85 1,306,896 -0.15(-0.60%)
Oct 12, 2011 24.67 25.48 24.53 25.00 2,303,219 +0.23(+0.93%)
Oct 11, 2011 25.31 25.51 24.31 24.77 1,592,207 -0.95(-3.69%)
Oct 10, 2011 24.93 25.73 24.91 25.72 778,310 +1.46(+6.02%)
Oct 07, 2011 25.10 25.25 24.15 24.26 1,131,427 -0.70(-2.80%)
Oct 06, 2011 25.06 25.24 24.30 24.96 2,631,266 -0.30(-1.19%)
Oct 05, 2011 25.41 25.54 24.61 25.26 1,825,412 -0.15(-0.59%)
Oct 04, 2011 23.00 25.44 22.85 25.41 2,152,818 +2.02(+8.64%)
Oct 03, 2011 24.72 24.99 23.38 23.39 1,585,379 -1.62(-6.48%)
Sep 30, 2011 25.62 25.81 24.78 25.01 1,529,037 -1.21(-4.61%)
Sep 29, 2011 26.37 26.62 25.15 26.22 1,340,165 +0.40(+1.55%)
Sep 28, 2011 27.42 27.62 25.82 25.82 794,496 -1.49(-5.46%)
Sep 27, 2011 27.26 28.66 27.00 27.31 1,887,124 +0.83(+3.13%)
Sep 26, 2011 26.30 26.55 25.34 26.48 1,142,970 +0.56(+2.16%)
Sep 23, 2011 27.23 27.39 25.72 25.92 1,958,424 -1.40(-5.12%)
Sep 22, 2011 27.06 27.68 26.56 27.32 1,324,308 -0.98(-3.46%)
Sep 21, 2011 30.35 30.35 28.28 28.30 1,262,076 -2.04(-6.72%)
Sep 20, 2011 30.49 31.17 29.95 30.34 989,344 +0.00(+0.00%)
Sep 19, 2011 30.37 30.66 29.66 30.34 468,391 -0.88(-2.82%)
Sep 16, 2011 31.37 31.80 30.71 31.22 645,728 +0.04(+0.13%)
Sep 15, 2011 30.16 31.21 29.80 31.18 880,132 +1.44(+4.84%)
Sep 14, 2011 29.82 30.28 29.00 29.74 780,550 +0.22(+0.75%)
Sep 13, 2011 29.30 29.83 28.74 29.52 891,620 +0.45(+1.55%)
Sep 12, 2011 28.03 29.13 27.88 29.07 718,178 +0.45(+1.57%)
Sep 09, 2011 28.92 29.41 28.39 28.62 782,135 -0.74(-2.52%)
Sep 08, 2011 30.00 30.40 29.22 29.36 666,482 -0.91(-3.01%)
Sep 07, 2011 29.14 30.48 29.09 30.27 784,565 +1.81(+6.36%)
Sep 06, 2011 27.78 28.57 27.78 28.46 825,833 -0.69(-2.37%)
Sep 02, 2011 29.48 29.74 28.79 29.15 839,351 -1.36(-4.46%)
Sep 01, 2011 31.45 31.59 30.48 30.51 788,671 -0.71(-2.27%)
Aug 31, 2011 31.30 32.26 30.90 31.22 845,016 +0.33(+1.07%)
Aug 30, 2011 30.79 31.30 30.33 30.89 740,755 -0.13(-0.42%)
Aug 29, 2011 30.13 31.02 30.13 31.02 709,043 +1.34(+4.51%)
Aug 26, 2011 28.65 30.03 28.25 29.68 874,570 +0.77(+2.66%)
Aug 25, 2011 29.79 30.46 28.56 28.91 856,393 -0.48(-1.63%)
Aug 24, 2011 28.26 29.49 28.22 29.39 756,298 +0.94(+3.30%)
Aug 23, 2011 27.31 28.48 26.81 28.45 1,131,975 +1.36(+5.02%)
Aug 22, 2011 27.88 27.96 26.93 27.09 998,787 -0.04(-0.15%)
Aug 19, 2011 27.74 28.85 27.07 27.13 1,539,982 -1.01(-3.59%)
Aug 18, 2011 30.14 30.22 27.92 28.14 1,524,760 -3.10(-9.92%)
Aug 17, 2011 32.13 32.33 31.06 31.24 896,850 -0.54(-1.70%)
Aug 16, 2011 31.60 32.20 31.24 31.78 1,003,525 -0.38(-1.18%)
Aug 15, 2011 31.48 32.32 31.44 32.16 1,287,157 +1.10(+3.54%)
Aug 12, 2011 31.29 31.86 30.77 31.06 1,035,046 +0.16(+0.52%)
Aug 11, 2011 29.17 31.42 28.70 30.90 1,509,872 +1.92(+6.63%)
Aug 10, 2011 30.08 30.60 28.92 28.98 1,570,324 -2.13(-6.85%)
Aug 09, 2011 31.16 31.17 28.30 31.11 1,905,901 +2.63(+9.23%)
Aug 08, 2011 31.16 31.45 28.46 28.48 1,883,845 -3.23(-10.19%)
Aug 05, 2011 33.67 34.12 31.29 31.71 3,616,954 -1.89(-5.63%)
Aug 04, 2011 35.57 35.69 33.49 33.60 1,676,999 -2.73(-7.51%)
Aug 03, 2011 36.15 36.45 34.99 36.33 839,425 +0.39(+1.09%)
Aug 02, 2011 36.84 37.41 35.92 35.94 1,402,024 -1.25(-3.36%)
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.