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 (%)
May 30, 2014
39.21
39.42
38.75
38.95
981,986
-0.38(-0.97%)
May 29, 2014
39.44
39.53
39.05
39.33
1,040,202
-0.03(-0.08%)
May 28, 2014
39.31
39.72
39.15
39.37
1,519,308
+0.07(+0.18%)
May 27, 2014
39.13
39.46
38.81
39.29
1,563,103
+0.43(+1.11%)
May 23, 2014
38.95
38.86
38.86
38.86
1,122,575
+0.01(+0.02%)
May 22, 2014
38.54
38.86
38.40
38.86
1,050,959
+0.28(+0.72%)
May 21, 2014
38.63
39.09
38.31
38.58
1,775,554
+0.25(+0.64%)
May 20, 2014
38.73
38.84
38.06
38.33
1,417,886
-0.38(-0.98%)
May 19, 2014
38.55
38.93
38.40
38.71
1,692,321
-0.08(-0.20%)
May 16, 2014
39.15
39.33
38.12
38.79
4,113,124
-1.41(-3.51%)
May 15, 2014
40.91
40.92
39.86
40.20
2,983,827
-0.92(-2.24%)
May 14, 2014
41.67
41.77
41.04
41.13
1,394,588
-0.59(-1.41%)
May 13, 2014
42.15
42.33
41.25
41.71
2,618,153
-0.41(-0.98%)
May 12, 2014
41.98
42.29
41.79
42.13
2,285,642
+0.38(+0.91%)
May 09, 2014
42.07
42.11
41.33
41.75
2,954,117
-0.48(-1.13%)
May 08, 2014
43.49
44.00
42.15
42.22
2,330,700
-1.35(-3.09%)
May 07, 2014
43.22
43.60
42.54
43.57
1,487,209
+0.52(+1.21%)
May 06, 2014
43.74
43.78
42.95
43.05
1,243,073
-0.92(-2.08%)
May 05, 2014
43.79
44.00
43.38
43.97
1,086,630
-0.09(-0.20%)
May 02, 2014
43.77
44.46
43.61
44.06
946,911
+0.32(+0.74%)
May 01, 2014
43.49
43.98
43.13
43.73
1,188,683
+0.22(+0.50%)
Apr 30, 2014
43.29
43.84
43.03
43.51
1,421,104
+0.53(+1.23%)
Apr 29, 2014
42.77
43.42
42.23
42.98
2,059,344
+0.13(+0.30%)
Apr 28, 2014
43.55
43.75
42.15
42.86
1,208,484
-0.54(-1.25%)
Apr 25, 2014
43.86
43.95
43.08
43.40
1,040,384
-0.76(-1.72%)
Apr 24, 2014
45.22
45.27
44.13
44.16
1,473,088
-0.65(-1.45%)
Apr 23, 2014
44.53
44.99
44.31
44.81
1,040,653
+0.25(+0.55%)
Apr 22, 2014
43.93
44.71
43.66
44.57
1,561,712
+0.67(+1.53%)
Apr 21, 2014
44.18
44.34
43.80
43.89
868,758
-0.16(-0.37%)
Apr 17, 2014
43.93
44.06
44.06
44.06
956,870
+0.27(+0.62%)
Apr 16, 2014
43.15
43.92
43.02
43.78
1,347,096
+1.01(+2.35%)
Apr 15, 2014
43.00
43.50
41.93
42.78
1,549,789
-0.10(-0.23%)
Apr 14, 2014
43.39
43.46
42.46
42.87
1,110,235
-0.07(-0.17%)
Apr 11, 2014
43.38
43.50
42.78
42.95
1,498,531
-0.94(-2.15%)
Apr 10, 2014
45.62
45.71
43.87
43.89
1,766,927
-1.59(-3.49%)
Apr 09, 2014
45.03
45.57
44.82
45.47
1,059,178
+0.60(+1.33%)
Apr 08, 2014
45.15
45.17
44.15
44.88
1,648,011
-0.23(-0.51%)
Apr 07, 2014
46.21
46.43
44.76
45.11
1,389,656
-1.55(-3.32%)
Apr 04, 2014
48.27
48.40
46.47
46.66
1,435,494
-1.14(-2.38%)
Apr 03, 2014
48.51
48.76
47.20
47.79
1,323,562
-0.98(-2.00%)
Apr 02, 2014
48.79
49.09
48.06
48.77
950,308
+0.19(+0.40%)
Apr 01, 2014
47.99
48.58
47.87
48.58
1,325,698
+1.31(+2.77%)
Mar 31, 2014
46.71
47.30
46.63
47.27
604,440
+1.04(+2.25%)
Mar 28, 2014
46.39
47.03
45.87
46.23
985,821
+0.12(+0.25%)
Mar 27, 2014
46.35
46.65
45.67
46.11
758,471
-0.31(-0.66%)
Mar 26, 2014
46.98
47.36
46.35
46.42
1,245,966
-0.19(-0.41%)
Mar 25, 2014
46.41
46.83
45.78
46.61
773,155
+0.25(+0.54%)
Mar 24, 2014
47.02
47.16
46.00
46.36
1,354,477
-0.42(-0.91%)
Mar 21, 2014
47.71
47.72
46.77
46.78
1,349,812
-0.60(-1.26%)
Mar 20, 2014
46.30
47.43
46.30
47.38
867,125
+0.91(+1.95%)
Mar 19, 2014
46.89
46.93
46.18
46.48
577,950
-0.28(-0.60%)
Mar 18, 2014
46.49
46.84
46.10
46.76
995,241
+0.44(+0.94%)
Mar 17, 2014
45.99
46.75
45.88
46.32
907,059
+0.83(+1.82%)
Mar 14, 2014
46.24
46.66
45.38
45.49
1,301,697
-0.74(-1.60%)
Mar 13, 2014
47.21
47.72
46.02
46.23
1,008,490
-0.83(-1.76%)
Mar 12, 2014
45.63
47.07
45.33
47.06
1,348,342
+1.03(+2.25%)
Mar 11, 2014
46.08
46.71
45.90
46.03
915,344
-0.03(-0.07%)
Mar 10, 2014
46.29
46.41
45.61
46.06
591,071
-0.36(-0.77%)
Mar 07, 2014
46.00
46.44
45.65
46.42
942,139
+0.73(+1.59%)
Mar 06, 2014
45.52
45.99
45.43
45.69
737,676
+0.28(+0.62%)
Mar 05, 2014
45.58
45.71
45.22
45.41
1,055,778
-0.22(-0.48%)
Mar 04, 2014
44.93
45.90
44.77
45.63
1,284,969
+1.51(+3.42%)
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
.