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, 2008 35.06 35.76 34.66 35.01 1,256,408 -0.04(-0.11%)
Jun 27, 2008 35.39 35.59 34.25 35.05 6,800,032 -0.17(-0.48%)
Jun 26, 2008 35.14 36.46 34.96 35.22 1,395,123 -0.35(-0.98%)
Jun 25, 2008 36.24 36.88 35.17 35.57 1,326,793 -0.42(-1.17%)
Jun 24, 2008 36.29 36.49 35.30 35.99 1,246,232 -0.45(-1.23%)
Jun 23, 2008 36.41 36.69 35.81 36.44 1,092,007 +0.27(+0.75%)
Jun 20, 2008 37.06 38.00 35.78 36.17 1,312,404 -1.15(-3.08%)
Jun 19, 2008 36.74 37.41 35.92 37.32 855,286 +0.63(+1.72%)
Jun 18, 2008 35.97 36.91 35.80 36.69 975,417 +0.46(+1.27%)
Jun 17, 2008 37.40 37.60 36.10 36.23 1,045,074 -1.27(-3.39%)
Jun 16, 2008 36.75 37.83 36.49 37.50 1,214,029 +0.42(+1.13%)
Jun 13, 2008 35.52 37.13 35.43 37.08 1,235,007 +2.08(+5.94%)
Jun 12, 2008 35.08 36.06 34.46 35.00 1,017,806 +0.42(+1.21%)
Jun 11, 2008 35.80 35.88 34.58 34.58 1,037,912 -1.29(-3.60%)
Jun 10, 2008 35.92 36.46 35.00 35.87 995,668 +0.45(+1.27%)
Jun 09, 2008 35.67 35.88 35.04 35.42 795,082 -0.15(-0.42%)
Jun 06, 2008 36.83 36.83 35.57 35.57 997,462 -1.59(-4.28%)
Jun 05, 2008 35.77 37.16 35.69 37.16 1,102,719 +1.40(+3.91%)
Jun 04, 2008 35.82 36.31 35.38 35.76 953,621 -0.26(-0.72%)
Jun 03, 2008 35.43 36.18 35.10 36.02 1,268,645 +0.96(+2.74%)
Jun 02, 2008 35.34 35.60 34.33 35.06 788,797 -0.30(-0.85%)
May 30, 2008 35.10 35.86 34.90 35.36 1,404,700 +0.61(+1.76%)
May 29, 2008 33.98 35.51 33.98 34.75 842,005 +0.77(+2.27%)
May 28, 2008 33.73 34.14 33.28 33.98 696,440 +0.29(+0.86%)
May 27, 2008 32.87 33.82 32.70 33.69 1,046,283 +0.83(+2.53%)
May 26, 2008 32.80 33.12 32.52 32.86 0 +0.00(+0.00%)
May 23, 2008 32.80 33.12 32.52 32.86 894,054 -0.10(-0.30%)
May 22, 2008 32.71 33.26 32.55 32.96 963,570 +0.19(+0.58%)
May 21, 2008 33.65 34.04 32.63 32.77 709,970 -0.82(-2.44%)
May 20, 2008 34.04 34.06 33.19 33.59 685,877 -0.64(-1.87%)
May 19, 2008 34.19 34.85 33.94 34.23 685,550 -0.23(-0.67%)
May 16, 2008 35.29 35.40 33.91 34.46 549,095 -0.45(-1.29%)
May 15, 2008 34.52 34.93 34.03 34.91 463,847 +0.30(+0.87%)
May 14, 2008 34.50 35.05 34.22 34.61 750,934 +0.06(+0.17%)
May 13, 2008 34.83 34.87 34.10 34.55 486,595 -0.15(-0.43%)
May 12, 2008 33.93 34.75 33.52 34.70 618,963 +1.00(+2.97%)
May 09, 2008 33.23 34.21 33.00 33.70 359,448 -0.15(-0.44%)
May 08, 2008 34.33 34.36 33.25 33.85 978,611 -0.24(-0.70%)
May 07, 2008 35.90 35.90 33.94 34.09 1,232,281 -1.69(-4.72%)
May 06, 2008 35.14 35.93 34.68 35.78 808,669 +0.29(+0.82%)
May 05, 2008 35.90 36.05 35.27 35.49 999,178 -0.54(-1.50%)
May 02, 2008 36.20 37.05 35.56 36.03 1,218,955 +0.21(+0.59%)
May 01, 2008 33.91 35.86 33.83 35.82 1,149,119 +1.96(+5.79%)
Apr 30, 2008 34.30 34.63 33.60 33.86 723,243 -0.23(-0.67%)
Apr 29, 2008 34.25 34.35 33.67 34.09 488,217 -0.14(-0.41%)
Apr 28, 2008 34.54 34.54 33.90 34.23 844,667 -0.16(-0.47%)
Apr 25, 2008 34.41 34.83 33.87 34.39 1,148,159 +0.13(+0.38%)
Apr 24, 2008 32.95 34.59 32.48 34.26 1,485,655 +1.35(+4.10%)
Apr 23, 2008 32.00 33.30 31.54 32.91 1,511,109 +1.11(+3.49%)
Apr 22, 2008 32.13 32.85 31.04 31.80 3,431,532 -1.26(-3.81%)
Apr 21, 2008 33.41 33.45 32.76 33.06 780,282 -0.26(-0.78%)
Apr 18, 2008 33.00 34.02 33.00 33.32 883,389 +0.74(+2.27%)
Apr 17, 2008 32.36 32.62 31.95 32.58 724,644 +0.03(+0.09%)
Apr 16, 2008 31.85 32.72 31.58 32.55 682,535 +0.93(+2.94%)
Apr 15, 2008 31.35 31.72 31.00 31.62 769,201 +0.53(+1.70%)
Apr 14, 2008 31.83 32.14 30.88 31.09 713,309 -0.87(-2.72%)
Apr 11, 2008 32.93 33.26 31.82 31.96 1,014,600 -1.26(-3.79%)
Apr 10, 2008 32.26 33.43 32.07 33.22 932,100 +1.03(+3.20%)
Apr 09, 2008 33.43 33.46 32.07 32.19 1,112,500 -1.06(-3.19%)
Apr 08, 2008 33.21 33.37 32.69 33.25 492,900 -0.22(-0.66%)
Apr 07, 2008 33.63 33.99 33.26 33.47 653,600 +0.17(+0.51%)
Apr 04, 2008 34.00 34.03 32.86 33.30 951,127 -0.68(-2.00%)
Apr 03, 2008 33.16 34.27 33.01 33.98 833,052 +0.53(+1.58%)
Apr 02, 2008 33.58 34.17 32.67 33.45 1,040,806 -0.25(-0.74%)
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.