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 (%)
Sep 30, 2002 17.70 17.97 17.16 17.66 229,300 -0.14(-0.79%)
Sep 27, 2002 18.30 18.36 17.60 17.80 301,800 -0.57(-3.10%)
Sep 26, 2002 17.89 18.42 17.85 18.37 266,100 +0.53(+2.97%)
Sep 25, 2002 17.50 17.97 17.25 17.84 325,600 +0.46(+2.65%)
Sep 24, 2002 17.30 17.85 17.10 17.38 206,200 -0.01(-0.06%)
Sep 23, 2002 17.68 17.68 17.26 17.39 186,100 -0.33(-1.86%)
Sep 20, 2002 18.11 18.17 17.46 17.72 549,100 -0.03(-0.17%)
Sep 19, 2002 18.28 18.28 17.65 17.75 365,600 -0.63(-3.43%)
Sep 18, 2002 18.05 18.50 17.80 18.38 191,600 +0.17(+0.93%)
Sep 17, 2002 18.52 18.59 18.20 18.21 234,200 -0.15(-0.82%)
Sep 16, 2002 18.12 18.42 17.92 18.36 324,600 +0.01(+0.05%)
Sep 13, 2002 18.14 18.43 18.00 18.35 317,800 +0.11(+0.60%)
Sep 12, 2002 19.10 19.10 18.24 18.24 301,000 -0.96(-5.00%)
Sep 11, 2002 19.33 19.73 19.19 19.20 228,600 +0.12(+0.63%)
Sep 10, 2002 19.69 19.71 19.08 19.08 207,600 -0.51(-2.60%)
Sep 09, 2002 19.03 19.77 18.80 19.59 243,000 +0.54(+2.83%)
Sep 06, 2002 18.74 19.19 18.74 19.05 388,300 +0.45(+2.42%)
Sep 05, 2002 19.00 19.00 18.51 18.60 315,000 -0.43(-2.26%)
Sep 04, 2002 18.70 19.05 18.69 19.03 251,000 +0.33(+1.76%)
Sep 03, 2002 19.00 19.14 18.52 18.70 330,500 -0.41(-2.15%)
Aug 30, 2002 19.25 19.69 19.10 19.11 157,900 -0.18(-0.93%)
Aug 29, 2002 19.25 19.42 18.86 19.29 250,000 +0.04(+0.21%)
Aug 28, 2002 19.70 19.70 19.02 19.25 123,100 -0.45(-2.28%)
Aug 27, 2002 20.30 20.43 19.70 19.70 273,700 -0.28(-1.40%)
Aug 26, 2002 19.85 20.13 19.49 19.98 253,100 +0.23(+1.16%)
Aug 23, 2002 20.05 20.05 19.66 19.75 228,400 -0.40(-1.99%)
Aug 22, 2002 19.80 20.21 19.80 20.15 304,800 +0.33(+1.66%)
Aug 21, 2002 19.25 19.88 18.80 19.82 334,600 +0.57(+2.96%)
Aug 20, 2002 19.40 19.44 18.98 19.25 288,600 +0.70(+3.77%)
Aug 16, 2002 18.49 19.00 18.41 18.55 282,700 -0.07(-0.38%)
Aug 15, 2002 18.16 18.65 18.02 18.62 20,000 +0.61(+3.39%)
Aug 14, 2002 17.45 18.07 17.00 18.01 317,100 +0.71(+4.10%)
Aug 13, 2002 17.97 18.15 17.25 17.30 271,800 -0.69(-3.84%)
Aug 12, 2002 17.98 17.99 17.46 17.99 259,600 +0.99(+5.82%)
Aug 07, 2002 17.40 17.40 16.55 17.00 215,200 +0.02(+0.12%)
Aug 06, 2002 16.50 17.19 16.50 16.98 174,700 +0.68(+4.17%)
Aug 05, 2002 17.37 17.37 16.30 16.30 384,100 -1.07(-6.16%)
Aug 02, 2002 18.00 18.00 17.18 17.37 184,500 -0.63(-3.50%)
Aug 01, 2002 17.95 18.16 17.77 18.00 643,200 +0.06(+0.33%)
Jul 31, 2002 18.67 18.67 17.94 17.94 490,500 -0.73(-3.91%)
Jul 30, 2002 18.45 18.70 17.75 18.67 594,400 +0.22(+1.19%)
Jul 29, 2002 17.91 18.69 17.91 18.45 941,700 +0.60(+3.36%)
Jul 26, 2002 17.99 18.17 17.75 17.85 410,500 -0.07(-0.39%)
Jul 25, 2002 18.50 18.84 17.80 17.92 818,400 -0.58(-3.14%)
Jul 24, 2002 17.65 18.50 17.00 18.50 1,102,800 +0.77(+4.34%)
Jul 23, 2002 18.28 18.30 17.02 17.73 455,800 -0.55(-3.01%)
Jul 22, 2002 19.08 19.08 18.00 18.28 536,000 -0.82(-4.29%)
Jul 19, 2002 19.68 19.68 19.00 19.10 669,100 -1.21(-5.96%)
Jul 17, 2002 20.60 20.83 19.80 20.31 515,100 +0.06(+0.30%)
Jul 12, 2002 20.45 20.55 20.00 20.25 521,100 -0.16(-0.78%)
Jul 11, 2002 20.30 20.64 19.80 20.41 600,300 -0.07(-0.34%)
Jul 10, 2002 21.40 21.50 20.46 20.48 426,900 -0.82(-3.85%)
Jul 09, 2002 22.10 22.10 21.26 21.30 247,900 -0.79(-3.58%)
Jul 08, 2002 22.16 22.16 22.09 22.09 308,700 -0.07(-0.32%)
Jul 05, 2002 21.11 22.24 21.11 22.16 155,100 +1.07(+5.07%)
Jul 04, 2002 22.10 22.10 20.99 21.09 632,200 +0.00(+0.00%)
Jul 03, 2002 22.10 22.10 20.99 21.09 628,800 -0.81(-3.70%)
Jul 02, 2002 22.50 22.51 21.80 21.90 325,100 -0.79(-3.48%)
Jul 01, 2002 22.95 23.25 22.60 22.69 342,100 -0.23(-1.00%)
Jun 28, 2002 22.25 23.21 22.21 22.92 421,500 +0.69(+3.10%)
Jun 27, 2002 22.20 22.58 22.20 22.23 369,400 +0.14(+0.63%)
Jun 26, 2002 22.45 22.45 21.85 22.09 353,500 -0.56(-2.47%)
Jun 25, 2002 22.33 22.82 22.33 22.65 493,200 +0.54(+2.44%)
Jun 21, 2002 22.49 22.50 22.05 22.11 339,400 -0.36(-1.60%)
Jun 20, 2002 22.60 22.79 22.33 22.47 540,500 -0.17(-0.75%)
Jun 19, 2002 23.00 23.00 22.30 22.64 618,300 -0.38(-1.65%)
Jun 18, 2002 22.95 23.22 22.72 23.02 358,400 +0.10(+0.44%)
Jun 17, 2002 22.14 22.92 22.14 22.92 271,700 +0.82(+3.71%)
Jun 14, 2002 21.50 22.10 21.19 22.10 385,600 +0.11(+0.50%)
Jun 12, 2002 21.89 21.99 21.50 21.99 497,600 +0.11(+0.50%)
Jun 11, 2002 22.15 22.54 21.85 21.88 507,700 -0.23(-1.04%)
Jun 10, 2002 22.07 22.28 21.90 22.11 336,700 +0.17(+0.77%)
Jun 07, 2002 22.17 22.17 21.75 21.94 1,189,200 -0.23(-1.04%)
Jun 06, 2002 23.03 23.03 22.17 22.17 569,300 -0.86(-3.73%)
Jun 05, 2002 23.00 23.28 22.99 23.03 420,900 -1.67(-6.76%)
May 31, 2002 24.87 25.10 24.55 24.70 155,100 -0.17(-0.68%)
May 28, 2002 25.00 25.00 24.61 24.87 262,300 -0.13(-0.52%)
May 27, 2002 25.45 25.45 24.94 25.00 177,800 +0.00(+0.00%)
May 24, 2002 25.45 25.45 24.94 25.00 174,800 -0.45(-1.77%)
May 23, 2002 24.88 25.49 24.00 25.45 218,900 +0.62(+2.50%)
May 22, 2002 25.00 25.05 24.74 24.83 329,300 -0.16(-0.64%)
May 21, 2002 25.47 25.65 24.95 24.99 267,900 -0.28(-1.11%)
May 20, 2002 25.85 25.85 25.26 25.27 184,300 -0.53(-2.05%)
May 17, 2002 25.97 26.13 25.71 25.80 123,700 -0.01(-0.04%)
May 16, 2002 26.00 26.10 25.55 25.81 208,700 -0.06(-0.23%)
May 15, 2002 26.10 26.22 25.85 25.87 323,100 -0.17(-0.65%)
May 14, 2002 26.10 26.38 26.00 26.04 399,100 +0.35(+1.36%)
May 13, 2002 25.30 25.83 25.12 25.69 251,400 +0.34(+1.34%)
May 10, 2002 25.75 25.75 25.20 25.35 215,000 -0.40(-1.55%)
May 09, 2002 26.10 26.12 25.61 25.75 268,500 -0.40(-1.53%)
May 08, 2002 25.10 26.20 25.10 26.15 474,100 +1.23(+4.94%)
May 07, 2002 25.22 25.24 24.17 24.92 990,500 -0.30(-1.19%)
May 06, 2002 26.51 26.51 25.22 25.22 429,300 -1.28(-4.83%)
May 03, 2002 26.05 26.65 25.75 26.50 405,600 +0.48(+1.84%)
May 02, 2002 25.75 26.12 25.50 26.02 184,900 +0.28(+1.09%)
May 01, 2002 25.65 25.85 25.20 25.74 372,700 -0.01(-0.04%)
Apr 30, 2002 25.65 25.96 25.52 25.75 445,900 +0.13(+0.51%)
Apr 29, 2002 25.83 26.08 25.45 25.62 370,500 -0.17(-0.66%)
Apr 26, 2002 25.76 26.16 25.50 25.79 591,700 +0.03(+0.12%)
Apr 25, 2002 26.50 26.50 25.75 25.76 701,000 -0.74(-2.79%)
Apr 24, 2002 27.10 27.10 26.50 26.50 975,700 -0.50(-1.85%)
Apr 23, 2002 28.15 28.15 26.45 27.00 1,378,700 -1.30(-4.59%)
Apr 22, 2002 29.34 29.34 28.21 28.30 215,700 -1.04(-3.54%)
Apr 19, 2002 28.68 29.34 28.67 29.34 40,000 +0.78(+2.73%)
Apr 18, 2002 28.96 28.96 28.30 28.56 382,900 -0.40(-1.38%)
Apr 17, 2002 29.11 29.65 28.96 28.96 358,900 -0.15(-0.52%)
Apr 16, 2002 28.70 29.30 28.65 29.11 305,100 +0.83(+2.93%)
Apr 15, 2002 28.55 28.72 28.26 28.28 197,000 -0.35(-1.22%)
Apr 12, 2002 27.96 28.69 27.86 28.63 142,500 +0.77(+2.76%)
Apr 11, 2002 28.62 28.62 27.77 27.86 229,800 -0.76(-2.66%)
Apr 10, 2002 28.38 28.68 28.20 28.62 307,100 +0.49(+1.74%)
Apr 09, 2002 28.05 28.40 27.90 28.13 549,000 +0.08(+0.29%)
Apr 08, 2002 28.09 28.17 27.16 28.05 992,100 -0.24(-0.85%)
Apr 05, 2002 28.92 28.92 28.29 28.29 483,500 -0.63(-2.18%)
Apr 04, 2002 28.75 29.25 28.75 28.92 577,300 -0.45(-1.53%)
Apr 03, 2002 30.20 30.20 29.31 29.37 210,400 -0.81(-2.68%)
Apr 02, 2002 30.15 30.54 30.05 30.18 485,200 +0.18(+0.60%)
Apr 01, 2002 30.30 30.30 29.85 30.00 324,400 -0.48(-1.57%)
Mar 29, 2002 30.36 30.67 30.17 30.48 123,800 +0.00(+0.00%)
Mar 28, 2002 30.36 30.67 30.17 30.48 123,800 +0.13(+0.43%)
Mar 27, 2002 30.10 30.56 29.88 30.35 243,100 +0.35(+1.17%)
Mar 26, 2002 29.77 30.40 29.73 30.00 411,300 +0.24(+0.81%)
Mar 25, 2002 30.20 30.21 29.60 29.76 258,900 -0.44(-1.46%)
Mar 22, 2002 30.86 30.87 30.10 30.20 199,100 -0.60(-1.95%)
Mar 21, 2002 31.23 31.25 30.35 30.80 204,200 -0.43(-1.38%)
Mar 20, 2002 30.85 31.34 30.50 31.23 205,100 -0.05(-0.16%)
Mar 19, 2002 31.20 31.46 31.00 31.28 437,500 +0.07(+0.22%)
Mar 18, 2002 31.13 31.40 31.13 31.21 232,400 +0.09(+0.29%)
Mar 15, 2002 31.10 31.47 31.10 31.12 524,400 -0.48(-1.52%)
Mar 14, 2002 31.50 32.10 31.35 31.60 277,700 +0.20(+0.64%)
Mar 13, 2002 31.58 31.67 31.20 31.40 222,700 -0.14(-0.44%)
Mar 12, 2002 31.86 31.86 31.28 31.54 297,700 -0.32(-1.00%)
Mar 11, 2002 32.24 32.29 31.74 31.86 259,700 -0.38(-1.18%)
Mar 08, 2002 32.25 32.40 32.05 32.24 229,300 +0.04(+0.12%)
Mar 07, 2002 32.87 33.09 32.00 32.20 175,200 -0.42(-1.29%)
Mar 06, 2002 32.21 32.64 32.13 32.62 186,900 +0.50(+1.56%)
Mar 05, 2002 31.95 32.18 31.84 32.12 215,400 +0.17(+0.53%)
Mar 04, 2002 30.83 32.00 30.82 31.95 377,100 +1.22(+3.97%)
Mar 01, 2002 30.80 30.90 30.32 30.73 345,100 -0.08(-0.26%)
Feb 28, 2002 30.60 30.95 30.34 30.81 170,900 +0.28(+0.92%)
Feb 27, 2002 30.34 30.89 30.34 30.53 142,300 +0.26(+0.86%)
Feb 26, 2002 30.75 30.96 30.18 30.27 324,800 -0.47(-1.53%)
Feb 25, 2002 30.00 30.75 29.90 30.74 199,000 +0.64(+2.13%)
Feb 22, 2002 29.94 30.13 29.59 30.10 142,600 +0.11(+0.37%)
Feb 21, 2002 30.44 30.81 29.97 29.99 126,500 -0.45(-1.48%)
Feb 20, 2002 29.96 30.45 29.88 30.44 1,450,000 +0.53(+1.77%)
Feb 19, 2002 30.58 30.58 29.89 29.91 196,500 -0.77(-2.51%)
Feb 18, 2002 31.65 31.65 30.55 30.68 30,000 +0.00(+0.00%)
Feb 15, 2002 31.65 31.65 30.55 30.68 176,000 -1.02(-3.22%)
Feb 14, 2002 31.55 31.74 31.32 31.70 186,800 +0.20(+0.63%)
Feb 13, 2002 31.49 31.77 31.30 31.50 192,300 +0.07(+0.22%)
Feb 12, 2002 31.96 31.96 31.35 31.43 243,700 -0.62(-1.93%)
Feb 11, 2002 32.15 32.27 31.62 32.05 136,900 -0.12(-0.37%)
Feb 08, 2002 31.19 32.17 31.02 32.17 209,400 +0.98(+3.14%)
Feb 07, 2002 31.47 31.70 31.03 31.19 197,800 -0.31(-0.98%)
Feb 06, 2002 31.78 31.90 31.39 31.50 706,200 -0.28(-0.88%)
Feb 05, 2002 31.59 31.95 31.34 31.78 264,800 +0.19(+0.60%)
Feb 04, 2002 32.69 32.75 31.36 31.59 237,200 -1.10(-3.36%)
Feb 01, 2002 32.60 32.98 32.26 32.69 175,300 +0.01(+0.03%)
Jan 31, 2002 30.90 32.75 30.90 32.68 448,300 +1.90(+6.17%)
Jan 30, 2002 30.72 30.88 30.30 30.78 396,300 -0.19(-0.61%)
Jan 29, 2002 32.09 32.21 30.95 30.97 153,700 -1.12(-3.49%)
Jan 28, 2002 32.01 32.20 31.99 32.09 223,600 +0.07(+0.22%)
Jan 25, 2002 31.71 32.10 31.67 32.02 193,700 +0.30(+0.95%)
Jan 24, 2002 31.21 31.90 31.21 31.72 325,200 +0.45(+1.44%)
Jan 23, 2002 30.99 31.33 30.80 31.27 177,000 +0.29(+0.94%)
Jan 22, 2002 30.97 31.48 30.97 30.98 269,900 +0.10(+0.32%)
Jan 21, 2002 31.14 31.35 30.65 30.88 218,600 +0.00(+0.00%)
Jan 18, 2002 31.14 31.35 30.65 30.88 214,400 -0.26(-0.83%)
Jan 17, 2002 30.56 31.14 30.35 31.14 209,400 +0.58(+1.90%)
Jan 16, 2002 30.71 30.80 30.55 30.56 234,100 -0.17(-0.55%)
Jan 15, 2002 30.45 30.90 30.45 30.73 119,400 +0.27(+0.89%)
Jan 14, 2002 30.80 30.80 30.30 30.46 156,800 -0.56(-1.81%)
Jan 11, 2002 31.20 31.20 30.61 31.02 279,800 -0.22(-0.70%)
Jan 10, 2002 31.50 31.50 30.94 31.24 235,600 -0.96(-2.98%)
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.