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 (%)
Nov 30, 2011 25.60 27.22 25.30 27.18 1,649,307 +2.61(+10.62%)
Nov 29, 2011 24.74 24.80 24.27 24.57 862,785 -0.03(-0.12%)
Nov 28, 2011 24.95 25.27 24.34 24.60 1,264,813 +0.66(+2.76%)
Nov 25, 2011 24.22 24.64 23.86 23.94 458,669 -0.45(-1.85%)
Nov 23, 2011 24.70 24.80 24.33 24.39 588,494 -0.62(-2.48%)
Nov 22, 2011 25.60 25.81 24.95 25.01 552,142 -0.59(-2.30%)
Nov 21, 2011 25.95 26.01 25.17 25.60 744,693 -0.85(-3.21%)
Nov 18, 2011 26.58 26.71 26.20 26.45 578,495 +0.17(+0.65%)
Nov 17, 2011 27.10 27.21 26.17 26.28 1,106,852 -0.73(-2.70%)
Nov 16, 2011 27.59 27.90 27.00 27.01 774,413 -0.83(-2.98%)
Nov 15, 2011 27.27 28.29 27.27 27.84 927,245 +0.41(+1.49%)
Nov 14, 2011 28.10 28.27 27.16 27.43 998,898 -0.87(-3.07%)
Nov 11, 2011 28.27 28.67 28.14 28.30 729,695 +0.58(+2.09%)
Nov 10, 2011 27.89 28.01 27.10 27.72 896,646 +0.51(+1.87%)
Nov 09, 2011 27.80 28.08 27.09 27.21 1,189,080 -1.75(-6.04%)
Nov 08, 2011 29.62 29.76 28.60 28.96 1,340,627 -0.25(-0.86%)
Nov 07, 2011 29.68 29.78 28.47 29.21 1,166,607 -0.43(-1.45%)
Nov 04, 2011 28.64 29.78 28.40 29.64 1,790,722 +0.51(+1.75%)
Nov 03, 2011 28.39 29.25 27.45 29.13 2,372,969 +1.40(+5.05%)
Nov 02, 2011 26.82 27.76 26.67 27.73 1,356,874 +1.60(+6.12%)
Nov 01, 2011 26.33 27.49 25.90 26.13 1,316,051 -1.60(-5.77%)
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%)
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.