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, 2015 28.38 28.66 28.66 28.66 581,700 +0.09(+0.32%)
Dec 30, 2015 29.53 29.85 28.45 28.57 764,356 -0.95(-3.22%)
Dec 29, 2015 29.53 29.85 29.10 29.52 647,843 +0.14(+0.48%)
Dec 28, 2015 29.32 29.47 28.89 29.38 569,565 -0.09(-0.31%)
Dec 24, 2015 29.78 29.47 29.47 29.47 184,200 -0.37(-1.24%)
Dec 23, 2015 29.20 29.94 28.87 29.84 756,448 +1.00(+3.47%)
Dec 22, 2015 28.80 29.11 28.08 28.84 672,222 -0.01(-0.03%)
Dec 21, 2015 28.62 28.87 28.33 28.85 1,049,157 +0.55(+1.94%)
Dec 18, 2015 29.13 29.13 27.82 28.30 2,463,776 -1.03(-3.51%)
Dec 17, 2015 29.43 29.53 28.99 29.33 1,312,386 +0.00(+0.00%)
Dec 16, 2015 29.33 29.46 28.78 29.33 1,412,974 +0.31(+1.07%)
Dec 15, 2015 28.80 29.55 28.50 29.02 2,724,864 +0.05(+0.17%)
Dec 14, 2015 31.35 31.46 28.79 28.97 2,416,779 -2.36(-7.53%)
Dec 11, 2015 32.46 32.49 31.25 31.33 1,189,102 -1.68(-5.09%)
Dec 10, 2015 32.92 33.34 32.84 33.01 745,700 +0.02(+0.06%)
Dec 09, 2015 33.67 34.25 32.85 32.99 932,485 -0.75(-2.22%)
Dec 08, 2015 34.41 34.41 33.45 33.74 900,371 -1.14(-3.27%)
Dec 07, 2015 35.63 35.63 34.56 34.88 626,670 -0.90(-2.52%)
Dec 04, 2015 35.57 36.10 35.37 35.78 561,953 +0.24(+0.68%)
Dec 03, 2015 36.53 36.70 35.39 35.54 705,916 -0.92(-2.52%)
Dec 02, 2015 37.40 37.55 36.31 36.46 649,053 -0.92(-2.46%)
Dec 01, 2015 37.59 37.70 36.93 37.38 740,355 -0.02(-0.05%)
Nov 30, 2015 37.76 37.76 37.15 37.40 970,925 -0.26(-0.69%)
Nov 27, 2015 37.94 38.05 37.42 37.66 149,817 -0.23(-0.61%)
Nov 25, 2015 37.67 37.89 37.89 37.89 579,900 +0.42(+1.12%)
Nov 24, 2015 37.46 37.70 37.39 37.47 773,110 -0.35(-0.93%)
Nov 23, 2015 37.72 38.20 37.72 37.82 523,238 +0.08(+0.21%)
Nov 20, 2015 37.64 37.94 37.49 37.74 882,886 +0.26(+0.69%)
Nov 19, 2015 36.99 37.55 36.80 37.48 861,661 +0.52(+1.41%)
Nov 18, 2015 36.03 36.97 35.82 36.96 816,175 +1.10(+3.07%)
Nov 17, 2015 36.26 36.38 35.72 35.86 1,654,530 -0.38(-1.05%)
Nov 16, 2015 35.17 36.24 34.98 36.24 574,244 +1.00(+2.84%)
Nov 13, 2015 35.36 35.79 35.11 35.24 599,178 -0.35(-0.98%)
Nov 12, 2015 36.44 36.70 35.58 35.59 635,440 -1.09(-2.97%)
Nov 11, 2015 37.56 37.56 36.67 36.68 727,427 -0.65(-1.74%)
Nov 10, 2015 37.22 37.49 36.63 37.33 683,479 -0.10(-0.27%)
Nov 09, 2015 38.24 38.36 37.21 37.43 378,489 -0.77(-2.02%)
Nov 06, 2015 38.25 38.85 37.93 38.20 527,568 -0.03(-0.08%)
Nov 05, 2015 38.24 38.47 37.93 38.23 336,789 +0.11(+0.29%)
Nov 04, 2015 38.27 38.47 37.96 38.12 544,926 -0.14(-0.37%)
Nov 03, 2015 37.52 38.57 37.42 38.26 834,299 +0.60(+1.59%)
Nov 02, 2015 36.87 37.98 36.80 37.66 742,657 +0.72(+1.95%)
Oct 30, 2015 36.45 37.04 36.08 36.94 719,371 +0.58(+1.60%)
Oct 29, 2015 36.60 37.06 36.22 36.36 746,261 -0.32(-0.87%)
Oct 28, 2015 35.82 36.69 35.75 36.68 961,903 +1.06(+2.98%)
Oct 27, 2015 34.59 35.70 33.78 35.62 1,225,984 +0.69(+1.98%)
Oct 26, 2015 35.20 35.50 34.79 34.93 648,476 +0.05(+0.14%)
Oct 23, 2015 35.00 35.45 34.46 34.88 771,531 +0.26(+0.75%)
Oct 22, 2015 33.62 34.85 33.52 34.62 1,172,072 +1.08(+3.22%)
Oct 21, 2015 34.18 34.26 33.50 33.54 624,950 -0.44(-1.29%)
Oct 20, 2015 33.04 34.01 32.98 33.98 1,029,831 +0.95(+2.88%)
Oct 19, 2015 33.50 33.85 32.84 33.03 1,025,800 -1.06(-3.11%)
Oct 16, 2015 34.02 34.27 33.40 34.09 1,090,228 +0.32(+0.95%)
Oct 15, 2015 33.34 33.95 33.00 33.77 1,972,008 +0.63(+1.90%)
Oct 14, 2015 33.38 33.80 33.00 33.14 798,146 -0.20(-0.60%)
Oct 13, 2015 34.23 34.55 33.28 33.34 852,057 -1.15(-3.33%)
Oct 12, 2015 34.67 34.81 34.33 34.49 833,934 -0.09(-0.26%)
Oct 09, 2015 35.05 35.35 34.51 34.58 655,983 -0.42(-1.20%)
Oct 08, 2015 34.87 35.08 34.16 35.00 1,267,774 +0.01(+0.03%)
Oct 07, 2015 34.91 35.30 34.35 34.99 1,314,061 +0.00(+0.00%)
Oct 06, 2015 35.45 35.74 34.90 34.99 1,165,939 -0.67(-1.88%)
Oct 05, 2015 34.99 36.11 34.85 35.66 911,960 +0.61(+1.74%)
Oct 02, 2015 33.34 35.05 33.34 35.05 723,082 +0.68(+1.98%)
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.