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 (%)
May 24, 2011 21.72 21.74 21.37 21.51 755,190 -0.12(-0.53%)
May 23, 2011 21.66 21.87 21.55 21.63 996,360 -0.43(-1.96%)
May 20, 2011 21.97 22.17 21.72 22.06 987,044 -0.02(-0.08%)
May 19, 2011 22.36 22.40 21.94 22.08 933,407 -0.10(-0.47%)
May 18, 2011 21.86 22.25 21.75 22.18 1,249,779 +0.32(+1.48%)
May 17, 2011 21.72 21.93 21.58 21.86 1,300,241 -0.03(-0.16%)
May 16, 2011 22.21 22.49 21.85 21.89 1,403,960 -0.50(-2.24%)
May 13, 2011 22.89 22.92 22.28 22.39 938,378 -0.50(-2.19%)
May 12, 2011 22.47 22.95 22.35 22.89 1,194,006 +0.28(+1.22%)
May 11, 2011 23.17 23.17 22.28 22.62 2,049,499 -0.61(-2.63%)
May 10, 2011 23.05 23.32 22.94 23.23 1,049,203 +0.30(+1.31%)
May 09, 2011 22.70 22.96 22.59 22.93 692,580 +0.26(+1.14%)
May 06, 2011 22.88 22.96 22.44 22.67 1,666,378 +0.24(+1.05%)
May 05, 2011 22.87 22.96 22.31 22.43 1,753,918 -0.62(-2.70%)
May 04, 2011 23.19 23.19 22.59 23.05 1,697,094 -0.11(-0.47%)
May 03, 2011 23.41 23.43 22.75 23.16 1,329,624 -0.38(-1.61%)
May 02, 2011 23.56 23.60 23.49 23.54 1,023,649 -0.07(-0.29%)
Apr 29, 2011 23.41 23.69 23.34 23.61 1,263,145 +0.22(+0.94%)
Apr 28, 2011 23.07 23.44 23.07 23.39 1,264,107 +0.24(+1.04%)
Apr 27, 2011 22.91 23.23 22.34 23.15 1,779,772 +0.33(+1.44%)
Apr 26, 2011 23.11 23.41 22.11 22.82 2,957,828 -0.65(-2.77%)
Apr 25, 2011 23.52 23.67 23.26 23.48 1,311,681 -0.07(-0.32%)
Apr 21, 2011 23.54 23.71 23.38 23.55 1,160,956 +0.24(+1.04%)
Apr 20, 2011 22.99 23.35 22.97 23.31 1,595,577 +0.80(+3.56%)
Apr 19, 2011 22.66 22.81 22.42 22.51 1,518,293 +0.00(+0.00%)
Apr 18, 2011 22.58 22.70 22.16 22.51 1,493,006 -0.58(-2.49%)
Apr 15, 2011 23.14 23.25 22.91 23.08 894,083 -0.05(-0.20%)
Apr 14, 2011 22.70 23.23 22.63 23.13 1,379,309 +0.25(+1.11%)
Apr 13, 2011 23.23 23.30 22.76 22.88 1,007,878 -0.09(-0.40%)
Apr 12, 2011 23.68 23.75 22.89 22.97 1,781,262 -0.90(-3.76%)
Apr 11, 2011 23.94 24.23 23.57 23.87 1,549,980 -0.06(-0.24%)
Apr 08, 2011 24.30 24.47 23.81 23.92 1,243,823 -0.35(-1.45%)
Apr 07, 2011 23.84 24.41 23.71 24.28 1,888,762 +0.39(+1.61%)
Apr 06, 2011 23.34 23.90 23.13 23.89 1,646,904 +0.39(+1.67%)
Apr 05, 2011 23.35 23.61 23.11 23.50 1,194,268 -0.14(-0.58%)
Apr 04, 2011 23.77 23.83 23.50 23.64 1,442,831 -0.13(-0.56%)
Apr 01, 2011 23.72 23.99 23.56 23.77 1,084,745 +0.39(+1.65%)
Mar 31, 2011 23.24 23.42 23.18 23.38 800,081 +0.02(+0.10%)
Mar 30, 2011 23.05 23.41 22.99 23.36 1,011,032 +0.54(+2.36%)
Mar 29, 2011 22.56 22.88 22.38 22.82 900,245 +0.19(+0.84%)
Mar 28, 2011 22.72 22.82 22.52 22.63 943,863 -0.02(-0.08%)
Mar 25, 2011 22.67 22.76 22.31 22.65 1,133,821 +0.09(+0.41%)
Mar 24, 2011 22.34 22.56 21.99 22.56 1,091,245 +0.37(+1.65%)
Mar 23, 2011 22.15 22.28 21.60 22.19 1,413,272 -0.03(-0.13%)
Mar 22, 2011 22.67 22.69 22.20 22.22 1,478,214 -0.47(-2.07%)
Mar 21, 2011 22.58 22.70 22.48 22.69 1,797,343 +0.96(+4.43%)
Mar 18, 2011 21.94 22.08 21.43 21.73 1,790,575 +0.18(+0.82%)
Mar 17, 2011 21.72 22.04 21.41 21.55 1,210,034 +0.24(+1.11%)
Mar 16, 2011 21.89 22.07 21.11 21.31 1,810,939 -0.65(-2.98%)
Mar 15, 2011 22.00 22.19 21.92 21.97 1,205,071 -0.46(-2.07%)
Mar 14, 2011 22.48 22.72 22.17 22.43 902,625 -0.30(-1.34%)
Mar 11, 2011 22.39 22.81 22.30 22.74 584,441 +0.37(+1.67%)
Mar 10, 2011 22.83 22.83 22.32 22.36 1,467,404 -0.80(-3.46%)
Mar 09, 2011 23.39 23.40 23.03 23.17 651,104 -0.34(-1.46%)
Mar 08, 2011 23.06 23.63 22.87 23.51 922,762 +0.41(+1.76%)
Mar 07, 2011 23.60 23.80 22.87 23.10 1,004,412 -0.45(-1.92%)
Mar 04, 2011 23.57 23.66 23.17 23.55 1,716,580 -0.01(-0.05%)
Mar 03, 2011 22.74 23.72 22.74 23.57 1,342,972 +1.12(+5.00%)
Mar 02, 2011 22.69 22.92 22.36 22.44 911,748 -0.22(-0.96%)
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.