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 (%)
Dec 31, 2012 34.53 34.99 34.47 34.82 488,953 +0.29(+0.84%)
Dec 28, 2012 34.66 34.98 34.52 34.53 406,747 -0.41(-1.17%)
Dec 27, 2012 35.15 35.19 34.45 34.94 535,924 -0.12(-0.34%)
Dec 26, 2012 35.51 35.72 34.97 35.06 353,600 -0.43(-1.21%)
Dec 24, 2012 35.15 35.62 34.95 35.49 266,438 +0.19(+0.54%)
Dec 21, 2012 34.74 35.37 34.74 35.30 1,398,890 -0.06(-0.17%)
Dec 20, 2012 35.22 35.42 34.95 35.36 570,006 +0.23(+0.65%)
Dec 19, 2012 35.33 35.77 34.93 35.13 867,162 -0.20(-0.57%)
Dec 18, 2012 34.23 35.40 33.97 35.33 1,796,148 +1.23(+3.61%)
Dec 17, 2012 33.31 34.10 33.18 34.10 659,464 +0.98(+2.96%)
Dec 14, 2012 32.89 34.01 32.71 33.12 745,655 +0.06(+0.18%)
Dec 13, 2012 33.31 33.62 32.98 33.06 579,587 -0.20(-0.60%)
Dec 12, 2012 33.20 33.39 33.00 33.26 513,303 +0.16(+0.48%)
Dec 11, 2012 32.76 33.45 32.70 33.10 639,043 +0.48(+1.47%)
Dec 10, 2012 32.64 32.75 32.41 32.62 379,933 -0.08(-0.24%)
Dec 07, 2012 32.79 32.94 32.45 32.70 490,071 +0.08(+0.25%)
Dec 06, 2012 32.45 32.69 32.23 32.62 417,310 +0.16(+0.49%)
Dec 05, 2012 32.63 32.76 32.40 32.46 441,896 -0.05(-0.15%)
Dec 04, 2012 32.70 32.88 32.25 32.51 479,741 +0.02(+0.06%)
Nov 30, 2012 32.37 32.68 32.15 32.49 1,522,053 +0.18(+0.56%)
Nov 29, 2012 32.48 32.73 32.08 32.31 456,004 +0.14(+0.44%)
Nov 28, 2012 32.39 32.39 31.83 32.17 804,258 -0.29(-0.89%)
Nov 27, 2012 32.45 32.67 32.15 32.46 651,279 -0.10(-0.31%)
Nov 26, 2012 32.72 32.95 32.36 32.56 579,561 -0.27(-0.82%)
Nov 23, 2012 32.74 32.86 32.53 32.83 151,880 +0.41(+1.26%)
Nov 21, 2012 32.62 32.62 31.94 32.42 429,334 -1.01(-3.02%)
Nov 20, 2012 32.90 33.65 32.90 33.43 1,053,848 +0.43(+1.30%)
Nov 19, 2012 32.91 33.04 32.72 33.00 1,079,233 +0.77(+2.39%)
Nov 16, 2012 32.91 33.18 31.59 32.23 1,357,320 -0.65(-1.98%)
Nov 15, 2012 32.21 33.17 32.04 32.88 817,371 +0.70(+2.18%)
Nov 14, 2012 32.62 32.74 31.91 32.18 637,021 -0.40(-1.23%)
Nov 13, 2012 32.57 33.05 32.27 32.58 664,313 -0.12(-0.37%)
Nov 12, 2012 32.83 32.91 32.49 32.70 344,075 -0.01(-0.03%)
Nov 09, 2012 32.68 33.28 32.49 32.71 522,476 -0.10(-0.30%)
Nov 08, 2012 33.03 33.53 32.62 32.81 621,495 -0.16(-0.49%)
Nov 07, 2012 31.18 34.21 31.18 32.97 631,970 -1.28(-3.74%)
Nov 06, 2012 34.09 34.41 34.03 34.25 441,474 +0.34(+1.00%)
Nov 05, 2012 33.67 33.98 33.21 33.91 589,643 +0.44(+1.31%)
Nov 02, 2012 34.39 34.57 33.45 33.47 557,163 -0.67(-1.96%)
Nov 01, 2012 33.14 34.29 32.88 34.14 1,053,537 +0.81(+2.43%)
Oct 31, 2012 32.59 33.34 32.13 33.33 887,327 +0.71(+2.18%)
Oct 26, 2012 32.44 32.62 32.62 32.62 327,600 +0.08(+0.25%)
Oct 25, 2012 32.52 32.64 32.16 32.54 410,794 +0.35(+1.09%)
Oct 24, 2012 32.31 32.47 32.02 32.19 318,918 +0.15(+0.47%)
Oct 23, 2012 32.15 32.36 31.71 32.04 509,710 -0.63(-1.93%)
Oct 19, 2012 32.99 33.05 32.56 32.67 451,674 -0.51(-1.54%)
Oct 18, 2012 33.24 33.29 32.90 33.18 404,798 -0.08(-0.24%)
Oct 17, 2012 32.70 33.35 32.51 33.26 795,684 +0.60(+1.84%)
Oct 16, 2012 32.37 32.66 32.18 32.66 430,527 +0.53(+1.65%)
Oct 15, 2012 31.66 32.25 31.13 32.13 858,147 +0.69(+2.19%)
Oct 12, 2012 31.85 32.04 31.34 31.44 1,238,713 -0.41(-1.29%)
Oct 11, 2012 31.57 32.22 31.52 31.85 919,140 +0.66(+2.12%)
Oct 10, 2012 31.26 31.36 30.91 31.19 577,164 -0.11(-0.35%)
Oct 09, 2012 31.71 31.91 31.19 31.30 674,250 -0.53(-1.67%)
Oct 08, 2012 31.83 31.97 31.72 31.83 717,133 -0.26(-0.81%)
Oct 05, 2012 32.39 32.66 31.98 32.09 764,088 +0.08(+0.25%)
Oct 04, 2012 31.97 32.43 31.76 32.01 1,020,149 +0.27(+0.85%)
Oct 03, 2012 31.64 32.07 31.48 31.74 1,165,997 -0.59(-1.82%)
Oct 02, 2012 32.77 32.77 32.02 32.33 577,935 -0.15(-0.46%)
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.