Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2005
10.60
10.76
10.52
10.75
1,039,322
+0.17(+1.63%)
Aug 30, 2005
10.68
10.68
10.53
10.58
905,193
-0.08(-0.78%)
Aug 29, 2005
10.54
10.66
10.48
10.66
478,827
+0.11(+1.05%)
Aug 26, 2005
10.63
10.64
10.53
10.55
1,258,725
-0.06(-0.57%)
Aug 25, 2005
10.58
10.62
10.54
10.61
793,238
+0.06(+0.58%)
Aug 24, 2005
10.57
10.73
10.54
10.55
768,539
+0.01(+0.05%)
Aug 23, 2005
10.51
10.57
10.51
10.54
578,703
+0.04(+0.42%)
Aug 22, 2005
10.49
10.50
10.32
10.50
508,393
+0.07(+0.64%)
Aug 19, 2005
10.32
10.46
10.32
10.43
358,940
+0.12(+1.13%)
Aug 18, 2005
10.37
10.40
10.22
10.32
637,475
-0.13(-1.22%)
Aug 17, 2005
10.47
10.51
10.34
10.44
630,624
+0.02(+0.16%)
Aug 16, 2005
10.65
10.65
10.38
10.43
759,165
-0.26(-2.39%)
Aug 15, 2005
10.60
10.75
10.47
10.68
577,982
+0.09(+0.84%)
Aug 12, 2005
10.68
10.68
10.48
10.59
526,962
-0.08(-0.78%)
Aug 11, 2005
10.66
10.69
10.49
10.68
774,489
+0.02(+0.21%)
Aug 10, 2005
10.62
10.76
10.60
10.66
684,348
+0.04(+0.42%)
Aug 09, 2005
10.64
10.66
10.58
10.61
344,878
+0.05(+0.47%)
Aug 08, 2005
10.67
10.67
10.55
10.56
472,337
-0.08(-0.73%)
Aug 05, 2005
10.67
10.69
10.57
10.64
603,762
-0.01(-0.10%)
Aug 04, 2005
10.80
10.80
10.55
10.65
577,982
-0.15(-1.39%)
Aug 03, 2005
10.87
10.87
10.70
10.80
352,450
-0.12(-1.07%)
Aug 02, 2005
10.81
10.92
10.74
10.92
383,999
+0.16(+1.50%)
Aug 01, 2005
10.83
10.86
10.68
10.76
491,807
-0.02(-0.21%)
Jul 29, 2005
10.87
10.87
10.74
10.78
717,159
-0.04(-0.41%)
Jul 28, 2005
10.78
10.82
10.68
10.82
712,652
+0.11(+1.04%)
Jul 27, 2005
10.76
10.77
10.58
10.71
841,914
+0.03(+0.26%)
Jul 26, 2005
11.04
11.04
10.65
10.68
1,005,429
-0.36(-3.22%)
Jul 25, 2005
11.06
11.17
10.99
11.04
952,967
-0.02(-0.20%)
Jul 22, 2005
10.96
11.06
10.91
11.06
825,869
+0.13(+1.22%)
Jul 21, 2005
11.02
11.09
10.86
10.93
688,675
-0.03(-0.25%)
Jul 20, 2005
10.94
11.04
10.87
10.96
664,878
+0.07(+0.66%)
Jul 19, 2005
10.74
10.93
10.71
10.88
584,652
+0.23(+2.13%)
Jul 18, 2005
10.76
10.79
10.62
10.66
895,998
-0.10(-0.93%)
Jul 15, 2005
10.77
10.81
10.70
10.76
435,379
-0.01(-0.10%)
Jul 14, 2005
10.86
10.86
10.73
10.77
526,421
+0.03(+0.31%)
Jul 13, 2005
10.67
10.81
10.66
10.73
553,824
+0.08(+0.78%)
Jul 12, 2005
10.67
10.74
10.56
10.65
433,396
-0.01(-0.10%)
Jul 11, 2005
10.55
10.76
10.55
10.66
757,542
+0.17(+1.59%)
Jul 08, 2005
10.47
10.51
10.31
10.49
862,286
+0.08(+0.80%)
Jul 07, 2005
10.25
10.53
10.25
10.41
858,860
-0.06(-0.58%)
Jul 06, 2005
10.32
10.62
10.29
10.47
1,277,654
+0.21(+2.00%)
Jul 05, 2005
10.32
10.34
10.20
10.27
889,328
-0.03(-0.27%)
Jul 01, 2005
10.33
10.41
10.21
10.29
796,483
+0.03(+0.32%)
Jun 30, 2005
10.41
10.46
10.26
10.26
708,145
-0.06(-0.54%)
Jun 29, 2005
10.34
10.36
10.27
10.32
895,638
+0.05(+0.49%)
Jun 28, 2005
10.14
10.27
10.10
10.27
1,155,784
+0.22(+2.21%)
Jun 27, 2005
10.01
10.28
9.946
10.05
1,701,135
-0.02(-0.22%)
Jun 24, 2005
10.18
10.27
9.995
10.07
6,488,329
-0.11(-1.04%)
Jun 23, 2005
10.30
10.30
10.05
10.17
1,172,009
-0.17(-1.66%)
Jun 22, 2005
10.59
10.59
10.31
10.34
1,068,528
-0.19(-1.84%)
Jun 21, 2005
10.68
10.71
10.51
10.54
785,486
-0.10(-0.94%)
Jun 20, 2005
10.65
10.67
10.55
10.64
682,725
-0.01(-0.10%)
Jun 17, 2005
10.67
10.67
10.52
10.65
1,084,933
+0.01(+0.10%)
Jun 16, 2005
10.59
10.65
10.53
10.64
387,605
+0.05(+0.47%)
Jun 15, 2005
10.78
10.78
10.54
10.59
424,202
-0.13(-1.19%)
Jun 14, 2005
10.62
10.73
10.61
10.72
373,723
+0.09(+0.89%)
Jun 13, 2005
10.76
10.76
10.56
10.62
1,130,364
-0.11(-1.03%)
Jun 10, 2005
10.79
10.79
10.66
10.73
549,137
-0.06(-0.51%)
Jun 09, 2005
10.78
10.81
10.68
10.79
493,430
+0.04(+0.41%)
Jun 08, 2005
10.79
10.82
10.71
10.74
661,272
+0.02(+0.21%)
Jun 07, 2005
10.78
10.88
10.69
10.72
609,531
+0.02(+0.16%)
Jun 06, 2005
10.76
10.79
10.60
10.71
638,196
+0.02(+0.16%)
Jun 03, 2005
10.68
10.82
10.66
10.69
757,001
+0.04(+0.42%)
Jun 02, 2005
10.74
10.74
10.59
10.64
637,475
-0.09(-0.88%)
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
.