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 (%)
Jun 30, 2015 47.68 47.81 46.99 47.31 648,320 +0.19(+0.40%)
Jun 29, 2015 48.13 48.13 47.08 47.12 883,294 -1.76(-3.60%)
Jun 26, 2015 48.67 48.93 48.27 48.88 924,620 +0.37(+0.76%)
Jun 25, 2015 49.21 49.23 48.39 48.51 353,385 -0.59(-1.20%)
Jun 24, 2015 49.32 49.45 48.92 49.10 495,551 -0.14(-0.28%)
Jun 23, 2015 49.76 50.15 49.17 49.24 683,360 -0.61(-1.22%)
Jun 22, 2015 50.17 50.17 49.53 49.85 362,408 +0.54(+1.10%)
Jun 19, 2015 49.18 49.46 48.98 49.31 807,191 +0.11(+0.22%)
Jun 18, 2015 49.51 49.69 48.98 49.20 903,881 -0.13(-0.26%)
Jun 17, 2015 49.89 50.22 49.24 49.33 1,026,154 -0.37(-0.74%)
Jun 16, 2015 48.66 49.84 48.59 49.70 585,938 +0.83(+1.70%)
Jun 15, 2015 48.45 48.86 48.06 48.87 394,270 +0.02(+0.04%)
Jun 12, 2015 49.33 49.33 48.66 48.85 327,056 -0.65(-1.31%)
Jun 11, 2015 49.31 49.68 49.01 49.50 576,032 +0.33(+0.67%)
Jun 10, 2015 49.15 49.66 49.08 49.17 851,049 +0.37(+0.76%)
Jun 09, 2015 47.98 48.91 47.90 48.80 1,241,741 +0.81(+1.69%)
Jun 08, 2015 47.95 48.40 47.70 47.99 451,280 +0.04(+0.08%)
Jun 05, 2015 47.62 48.13 46.99 47.95 363,146 +0.48(+1.01%)
Jun 04, 2015 48.40 48.65 47.34 47.47 518,413 -1.18(-2.43%)
Jun 03, 2015 48.05 48.98 47.89 48.65 446,329 +0.60(+1.25%)
Jun 02, 2015 47.78 48.30 47.62 48.05 314,026 +0.17(+0.36%)
Jun 01, 2015 47.99 48.35 47.69 47.88 438,647 +0.10(+0.21%)
May 29, 2015 48.06 48.23 47.59 47.78 417,719 -0.31(-0.64%)
May 28, 2015 48.18 48.41 47.83 48.09 436,429 -0.35(-0.72%)
May 27, 2015 48.21 48.64 48.06 48.44 487,976 +0.24(+0.50%)
May 26, 2015 49.07 49.36 48.07 48.20 785,061 -1.04(-2.11%)
May 22, 2015 49.15 49.24 49.24 49.24 481,700 -0.10(-0.20%)
May 21, 2015 48.80 49.46 48.62 49.34 674,058 +0.48(+0.98%)
May 20, 2015 48.52 49.02 48.23 48.86 406,912 +0.39(+0.80%)
May 19, 2015 48.78 49.00 48.23 48.47 575,935 -0.21(-0.43%)
May 18, 2015 48.21 48.80 48.01 48.68 484,044 +0.47(+0.97%)
May 15, 2015 47.89 48.28 47.72 48.21 644,236 +0.38(+0.79%)
May 14, 2015 47.62 47.87 47.27 47.83 525,186 +0.43(+0.91%)
May 13, 2015 46.76 47.56 46.65 47.40 781,191 +0.67(+1.43%)
May 12, 2015 46.69 46.86 45.89 46.73 753,801 -0.19(-0.40%)
May 11, 2015 47.31 47.68 46.87 46.92 563,238 -0.39(-0.82%)
May 08, 2015 47.62 47.71 47.21 47.31 469,767 +0.29(+0.62%)
May 07, 2015 47.00 47.51 46.50 47.02 740,189 +0.08(+0.17%)
May 06, 2015 48.00 48.24 46.63 46.94 1,204,325 -0.83(-1.74%)
May 05, 2015 48.57 49.07 47.65 47.77 939,999 -0.97(-1.99%)
May 04, 2015 49.06 49.56 48.55 48.74 951,672 -0.26(-0.53%)
May 01, 2015 49.82 49.85 48.83 49.00 952,374 -0.32(-0.65%)
Apr 30, 2015 49.80 50.10 49.19 49.32 712,793 -0.52(-1.04%)
Apr 29, 2015 50.35 50.59 49.62 49.84 1,005,057 -1.09(-2.14%)
Apr 28, 2015 49.01 51.19 48.59 50.93 1,548,730 +0.78(+1.56%)
Apr 27, 2015 50.50 51.23 49.98 50.15 965,116 -0.06(-0.12%)
Apr 24, 2015 50.39 50.71 49.92 50.21 609,956 -0.03(-0.06%)
Apr 23, 2015 49.75 50.43 49.48 50.24 510,227 +0.45(+0.90%)
Apr 22, 2015 49.60 49.88 49.15 49.79 267,517 +0.18(+0.36%)
Apr 21, 2015 49.58 49.72 49.19 49.61 562,927 +0.34(+0.69%)
Apr 20, 2015 48.73 49.27 48.62 49.27 476,350 +0.77(+1.59%)
Apr 17, 2015 48.99 48.99 48.19 48.50 577,612 -0.80(-1.62%)
Apr 16, 2015 50.22 50.37 48.95 49.30 813,395 -0.90(-1.79%)
Apr 15, 2015 48.57 50.57 48.57 50.20 2,341,876 +1.94(+4.02%)
Apr 14, 2015 47.92 48.66 46.41 48.26 2,398,181 +0.27(+0.56%)
Apr 13, 2015 47.93 48.64 47.90 47.99 949,727 +0.05(+0.10%)
Apr 10, 2015 49.16 49.23 47.58 47.94 1,497,475 -1.12(-2.28%)
Apr 09, 2015 49.85 49.90 48.61 49.06 1,347,468 -0.76(-1.53%)
Apr 08, 2015 49.47 49.98 49.34 49.82 808,741 +0.34(+0.69%)
Apr 07, 2015 49.74 50.12 49.48 49.48 603,468 -0.16(-0.32%)
Apr 06, 2015 49.50 49.98 48.53 49.64 1,108,756 -0.54(-1.08%)
Apr 02, 2015 49.69 50.18 50.18 50.18 607,400 +0.55(+1.11%)
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.