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 (%)
Oct 31, 2006 14.16 14.27 14.06 14.14 1,096,652 +0.04(+0.31%)
Oct 30, 2006 13.92 14.19 13.87 14.10 1,043,649 +0.09(+0.63%)
Oct 27, 2006 14.21 14.31 14.01 14.01 1,367,975 -0.20(-1.41%)
Oct 26, 2006 13.99 14.21 13.92 14.21 908,438 +0.32(+2.28%)
Oct 25, 2006 13.84 13.93 13.76 13.89 1,596,752 +0.07(+0.52%)
Oct 24, 2006 13.86 13.94 13.30 13.82 4,205,606 -0.31(-2.16%)
Oct 23, 2006 14.06 14.37 14.03 14.13 1,496,696 -0.11(-0.74%)
Oct 20, 2006 14.19 14.31 14.02 14.23 1,475,784 +0.08(+0.59%)
Oct 19, 2006 14.33 14.33 14.13 14.15 1,801,913 -0.18(-1.28%)
Oct 18, 2006 14.67 14.73 14.33 14.33 2,272,988 -0.20(-1.37%)
Oct 17, 2006 14.49 14.60 14.31 14.53 1,266,477 +0.04(+0.31%)
Oct 16, 2006 14.51 14.53 14.34 14.49 1,369,778 +0.02(+0.12%)
Oct 13, 2006 14.30 14.49 14.28 14.47 1,272,606 +0.25(+1.76%)
Oct 12, 2006 14.08 14.28 14.08 14.22 923,041 +0.28(+1.99%)
Oct 11, 2006 14.18 14.18 13.87 13.94 1,664,899 -0.24(-1.68%)
Oct 10, 2006 14.06 14.31 14.02 14.18 882,658 +0.14(+1.03%)
Oct 09, 2006 14.07 14.11 13.95 14.04 800,089 -0.02(-0.16%)
Oct 06, 2006 14.07 14.09 13.93 14.06 969,373 -0.01(-0.04%)
Oct 05, 2006 13.87 14.08 13.84 14.07 2,356,278 +0.22(+1.60%)
Oct 04, 2006 13.58 13.88 13.53 13.85 1,319,480 +0.18(+1.30%)
Oct 03, 2006 13.66 13.79 13.58 13.67 711,751 +0.03(+0.20%)
Oct 02, 2006 13.78 13.78 13.59 13.64 1,447,119 -0.09(-0.65%)
Sep 29, 2006 13.76 13.89 13.71 13.73 969,373 -0.01(-0.04%)
Sep 28, 2006 13.82 13.88 13.67 13.73 834,522 -0.03(-0.24%)
Sep 27, 2006 13.77 13.89 13.71 13.77 1,292,978 +0.00(+0.00%)
Sep 26, 2006 13.62 13.87 13.62 13.77 1,180,483 +0.21(+1.51%)
Sep 25, 2006 13.30 13.61 13.28 13.56 817,937 +0.33(+2.47%)
Sep 22, 2006 13.33 13.33 13.14 13.23 538,140 -0.14(-1.04%)
Sep 21, 2006 13.62 13.73 13.30 13.37 794,680 -0.21(-1.55%)
Sep 20, 2006 13.54 13.74 13.45 13.58 1,186,071 +0.18(+1.37%)
Sep 19, 2006 13.36 13.44 13.22 13.40 996,235 +0.07(+0.50%)
Sep 18, 2006 13.19 13.37 13.10 13.33 1,795,242 -0.05(-0.37%)
Sep 15, 2006 13.77 13.78 13.36 13.38 2,395,399 -0.29(-2.11%)
Sep 14, 2006 13.63 13.76 13.53 13.67 1,022,556 +0.04(+0.33%)
Sep 13, 2006 13.33 13.63 13.33 13.63 1,381,496 +0.24(+1.82%)
Sep 12, 2006 13.10 13.40 13.10 13.38 1,225,553 +0.34(+2.64%)
Sep 11, 2006 12.84 13.10 12.80 13.04 1,678,961 +0.21(+1.64%)
Sep 08, 2006 12.96 12.97 12.72 12.83 633,689 -0.07(-0.56%)
Sep 07, 2006 12.95 13.00 12.86 12.90 866,612 -0.04(-0.34%)
Sep 06, 2006 13.02 13.03 12.90 12.95 1,051,942 -0.08(-0.60%)
Sep 05, 2006 13.03 13.04 12.93 13.02 1,016,787 -0.01(-0.09%)
Sep 01, 2006 12.99 13.06 12.87 13.04 697,328 +0.16(+1.21%)
Aug 31, 2006 12.81 12.94 12.79 12.88 517,948 +0.11(+0.87%)
Aug 30, 2006 12.79 12.87 12.66 12.77 447,278 -0.01(-0.09%)
Aug 29, 2006 12.76 12.80 12.59 12.78 764,753 +0.06(+0.44%)
Aug 28, 2006 12.52 12.81 12.51 12.72 886,083 +0.16(+1.24%)
Aug 25, 2006 12.45 12.62 12.35 12.57 996,776 +0.11(+0.89%)
Aug 24, 2006 12.62 12.63 12.30 12.46 618,185 -0.07(-0.53%)
Aug 23, 2006 12.50 12.59 12.43 12.52 924,303 +0.00(+0.00%)
Aug 22, 2006 12.45 12.66 12.45 12.52 1,395,017 +0.02(+0.13%)
Aug 21, 2006 12.50 12.55 12.40 12.51 604,664 -0.06(-0.49%)
Aug 18, 2006 12.69 12.69 12.38 12.57 706,162 -0.07(-0.53%)
Aug 17, 2006 12.61 12.73 12.56 12.64 800,269 +0.03(+0.22%)
Aug 16, 2006 12.42 12.61 12.41 12.61 1,200,854 +0.29(+2.39%)
Aug 15, 2006 12.20 12.31 12.15 12.31 1,584,493 +0.34(+2.87%)
Aug 14, 2006 11.84 12.06 11.81 11.97 1,209,688 +0.27(+2.28%)
Aug 11, 2006 11.68 11.72 11.54 11.70 753,576 -0.03(-0.24%)
Aug 10, 2006 11.49 11.79 11.41 11.73 725,272 +0.14(+1.25%)
Aug 09, 2006 11.98 12.04 11.57 11.59 954,049 -0.27(-2.25%)
Aug 08, 2006 11.79 12.10 11.79 11.85 1,331,378 +0.06(+0.47%)
Aug 07, 2006 11.93 11.93 11.73 11.80 1,010,838 -0.18(-1.53%)
Aug 04, 2006 12.10 12.25 11.86 11.98 862,827 +0.07(+0.61%)
Aug 03, 2006 11.72 11.94 11.64 11.91 1,064,021 +0.08(+0.66%)
Aug 02, 2006 11.85 11.93 11.68 11.83 976,224 +0.07(+0.61%)
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.