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 (%)
Aug 31, 2004 21.58 21.74 21.42 21.74 262,000 +0.20(+0.93%)
Aug 30, 2004 21.80 21.93 21.52 21.54 298,700 -0.31(-1.42%)
Aug 27, 2004 21.87 22.00 21.55 21.85 372,100 -0.02(-0.09%)
Aug 26, 2004 21.61 21.92 21.53 21.87 375,900 +0.28(+1.30%)
Aug 25, 2004 21.11 21.59 21.03 21.59 389,800 +0.49(+2.32%)
Aug 24, 2004 20.75 21.11 20.75 21.10 332,000 +0.40(+1.93%)
Aug 23, 2004 20.79 20.84 20.55 20.70 283,000 -0.09(-0.43%)
Aug 20, 2004 20.42 20.79 20.30 20.79 189,600 +0.40(+1.96%)
Aug 19, 2004 20.62 20.62 20.34 20.39 410,000 -0.23(-1.12%)
Aug 18, 2004 20.33 20.67 20.17 20.62 359,000 +0.29(+1.43%)
Aug 17, 2004 19.97 20.42 19.95 20.33 354,100 +0.39(+1.96%)
Aug 16, 2004 19.47 20.00 19.47 19.94 464,800 +0.54(+2.78%)
Aug 13, 2004 19.34 19.47 19.26 19.40 239,500 +0.06(+0.31%)
Aug 12, 2004 19.36 19.37 19.10 19.34 345,500 -0.02(-0.10%)
Aug 11, 2004 19.20 19.39 18.93 19.36 549,200 -0.04(-0.21%)
Aug 10, 2004 19.02 19.42 19.02 19.40 278,100 +0.39(+2.05%)
Aug 09, 2004 19.05 19.09 18.83 19.01 288,200 -0.04(-0.21%)
Aug 06, 2004 19.00 19.07 18.77 19.05 677,900 -0.05(-0.26%)
Aug 05, 2004 19.11 19.21 19.00 19.10 457,600 -0.01(-0.05%)
Aug 04, 2004 19.11 19.18 18.88 19.11 387,300 -0.06(-0.31%)
Aug 03, 2004 19.31 19.36 19.02 19.17 325,500 -0.25(-1.29%)
Aug 02, 2004 19.37 19.42 18.91 19.42 432,400 +0.00(+0.00%)
Jul 30, 2004 19.14 19.60 18.45 19.42 764,800 +0.28(+1.46%)
Jul 29, 2004 19.75 19.77 19.10 19.14 513,000 -0.67(-3.38%)
Jul 28, 2004 19.77 19.86 19.47 19.81 502,300 +0.11(+0.56%)
Jul 27, 2004 19.74 19.85 19.58 19.70 576,100 +0.00(+0.00%)
Jul 26, 2004 19.92 20.05 19.61 19.70 297,400 -0.17(-0.86%)
Jul 23, 2004 20.05 20.08 19.83 19.87 233,300 -0.28(-1.39%)
Jul 22, 2004 20.27 20.36 19.76 20.15 374,500 -0.17(-0.84%)
Jul 21, 2004 20.63 21.05 20.32 20.32 193,800 -0.31(-1.50%)
Jul 20, 2004 20.15 20.81 20.12 20.63 339,700 +0.46(+2.28%)
Jul 19, 2004 20.27 20.48 20.16 20.17 274,500 -0.16(-0.79%)
Jul 16, 2004 20.90 20.91 20.33 20.33 188,100 -0.47(-2.26%)
Jul 15, 2004 20.68 20.90 20.60 20.80 185,300 +0.11(+0.53%)
Jul 14, 2004 20.80 21.06 20.69 20.69 142,600 -0.20(-0.96%)
Jul 13, 2004 21.01 21.16 20.75 20.89 195,600 -0.20(-0.95%)
Jul 12, 2004 20.96 21.18 20.72 21.09 140,200 +0.03(+0.14%)
Jul 09, 2004 20.93 21.16 20.93 21.06 102,900 +0.12(+0.57%)
Jul 08, 2004 21.18 21.23 20.88 20.94 205,000 -0.44(-2.06%)
Jul 07, 2004 21.54 21.71 21.28 21.38 176,700 -0.21(-0.97%)
Jul 06, 2004 21.93 21.93 21.54 21.59 191,100 -0.39(-1.77%)
Jul 02, 2004 21.91 22.04 21.82 21.98 126,500 +0.08(+0.37%)
Jul 01, 2004 22.11 22.25 21.65 21.90 363,200 -0.21(-0.95%)
Jun 30, 2004 21.86 22.11 21.85 22.11 184,700 +0.25(+1.14%)
Jun 29, 2004 21.69 21.93 21.59 21.86 260,000 +0.13(+0.60%)
Jun 28, 2004 21.88 21.89 21.58 21.73 219,600 +0.05(+0.23%)
Jun 25, 2004 21.52 21.82 21.49 21.68 222,100 +0.16(+0.74%)
Jun 24, 2004 21.99 21.99 21.50 21.52 249,500 -0.39(-1.78%)
Jun 23, 2004 21.66 21.92 21.61 21.91 184,700 +0.25(+1.15%)
Jun 22, 2004 21.26 21.66 21.16 21.66 169,400 +0.36(+1.69%)
Jun 21, 2004 21.19 21.39 21.15 21.30 199,400 +0.10(+0.47%)
Jun 18, 2004 21.34 21.67 21.20 21.20 198,800 -0.14(-0.66%)
Jun 17, 2004 21.27 21.41 21.04 21.34 157,900 -0.02(-0.09%)
Jun 16, 2004 21.23 21.44 21.16 21.36 312,100 +0.16(+0.75%)
Jun 15, 2004 21.69 21.82 21.19 21.20 357,600 -0.25(-1.17%)
Jun 14, 2004 21.76 21.76 21.27 21.45 366,700 -0.32(-1.47%)
Jun 10, 2004 22.00 22.00 21.69 21.77 175,700 -0.18(-0.82%)
Jun 09, 2004 22.43 22.43 21.95 21.95 276,600 -0.42(-1.88%)
Jun 08, 2004 22.13 22.38 21.88 22.37 244,500 +0.21(+0.95%)
Jun 07, 2004 21.99 22.17 21.92 22.16 401,000 +0.34(+1.56%)
Jun 04, 2004 21.78 22.00 21.68 21.82 197,500 +0.23(+1.07%)
Jun 03, 2004 21.65 21.83 21.53 21.59 309,400 -0.45(-2.04%)
Jun 02, 2004 22.10 22.14 21.84 22.04 221,500 +0.05(+0.23%)
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.