WDR: Historical Prices for WADDELL&REED FIN INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	29.59	29.73	29.23	29.47	361,200	29.47
20-Nov-09	29.58	29.65	29.12	29.26	245,700	29.26
19-Nov-09	29.99	30.19	29.49	29.74	386,100	29.74
18-Nov-09	30.51	30.63	30.13	30.30	324,300	30.30
17-Nov-09	30.72	30.94	30.15	30.57	628,900	30.57
16-Nov-09	30.97	31.23	30.79	31.00	369,300	31.00
13-Nov-09	30.80	30.84	30.31	30.67	517,600	30.67
12-Nov-09	30.90	31.24	30.58	30.63	472,600	30.63
11-Nov-09	31.07	31.41	30.81	31.00	381,900	31.00
10-Nov-09	30.80	30.90	30.38	30.75	463,700	30.75
9-Nov-09	30.15	31.11	30.08	30.93	677,100	30.93
6-Nov-09	29.35	29.92	29.22	29.81	906,700	29.81
5-Nov-09	29.06	29.70	28.97	29.69	699,300	29.69
4-Nov-09	29.00	29.28	28.61	28.71	492,300	28.71
3-Nov-09	28.19	28.91	28.17	28.81	638,000	28.81
2-Nov-09	28.18	28.53	27.79	28.50	696,200	28.50
30-Oct-09	29.46	29.63	27.97	28.06	923,800	28.06
29-Oct-09	29.30	29.66	28.82	29.58	795,800	29.58
28-Oct-09	29.83	30.45	28.64	28.76	1,187,800	28.76
27-Oct-09	29.90	31.50	29.60	29.78	1,550,800	29.78
26-Oct-09	29.97	30.66	29.55	29.63	765,000	29.63
23-Oct-09	29.16	30.08	29.16	29.96	990,900	29.96
22-Oct-09	29.14	29.43	28.71	29.11	778,200	29.11
21-Oct-09	29.45	30.35	29.05	29.07	791,300	29.07
20-Oct-09	29.57	30.00	29.21	29.48	751,400	29.48
19-Oct-09	29.87	30.00	28.92	29.62	1,449,600	29.62
16-Oct-09	29.94	30.04	29.55	29.88	562,400	29.88
15-Oct-09	29.65	30.39	29.55	30.33	658,000	30.33
14-Oct-09	28.74	29.93	28.51	29.93	797,900	29.93
13-Oct-09	29.09	29.10	28.38	28.49	451,600	28.49
12-Oct-09	29.35	29.39	28.89	29.19	313,800	29.19
9-Oct-09	28.89	29.27	28.81	29.20	419,400	29.20
8-Oct-09	29.12	29.54	28.83	29.04	907,900	29.04
7-Oct-09	28.20	28.88	28.12	28.82	783,600	28.82
6-Oct-09	27.94	28.38	27.82	28.37	685,100	28.37
5-Oct-09	27.23	27.81	26.76	27.66	1,197,100	27.66
2-Oct-09	27.21	27.41	26.79	26.88	1,244,200	26.88
1-Oct-09	28.30	28.50	27.51	27.57	989,900	27.57
30-Sep-09	28.53	28.74	27.94	28.45	750,400	28.45
30-Sep-09	$ 0.19 Dividend
29-Sep-09	28.22	28.89	28.16	28.63	620,400	28.44
28-Sep-09	27.47	28.23	27.35	28.21	528,600	28.02
25-Sep-09	27.55	27.65	27.06	27.26	795,100	27.08
24-Sep-09	28.63	28.71	27.39	27.53	1,282,400	27.35
23-Sep-09	28.78	29.27	28.53	28.55	760,500	28.36
22-Sep-09	28.27	28.73	28.05	28.59	667,400	28.40
21-Sep-09	28.03	28.34	27.79	28.09	544,300	27.90
18-Sep-09	27.68	28.56	27.56	28.38	1,468,900	28.19
17-Sep-09	27.69	27.97	27.31	27.41	1,131,000	27.23
16-Sep-09	26.32	27.79	26.24	27.79	1,951,500	27.61
15-Sep-09	26.03	26.13	25.63	25.82	2,174,000	25.65
14-Sep-09	25.86	26.05	25.74	26.00	1,330,200	25.83
11-Sep-09	26.18	26.37	25.71	26.13	1,758,700	25.96
10-Sep-09	26.35	26.35	25.83	26.08	1,152,200	25.91
9-Sep-09	26.66	26.81	26.22	26.45	996,600	26.27
8-Sep-09	26.56	26.71	26.34	26.68	685,800	26.50
4-Sep-09	26.31	26.51	25.97	26.43	695,800	26.25
3-Sep-09	26.04	26.29	25.75	26.27	793,300	26.10
2-Sep-09	25.70	26.31	25.40	25.96	817,700	25.79
1-Sep-09	26.26	26.68	25.65	25.75	946,800	25.58
31-Aug-09	26.30	26.57	25.92	26.53	674,900	26.35
28-Aug-09	26.85	26.99	26.50	26.64	507,700	26.46
27-Aug-09	26.88	26.93	25.88	26.56	635,800	26.38
26-Aug-09	27.18	27.24	26.61	26.71	620,900	26.53
25-Aug-09	27.79	27.82	27.05	27.18	681,500	27.00
24-Aug-09	27.78	28.14	27.58	27.63	823,300	27.45
21-Aug-09	27.50	27.80	27.24	27.76	572,800	27.58
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions