WDR - Waddell & Reed Financial, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201915.4515.5015.3415.4315.431,040,605
Oct 17, 201915.4215.5815.3015.5015.50708,700
Oct 16, 201915.3315.4915.2415.2915.29654,400
Oct 15, 201915.2615.4215.0915.3415.34624,200
Oct 14, 201915.4415.5315.1315.2915.291,019,700
Oct 11, 201915.3115.7415.2515.4615.461,068,900
Oct 10, 201915.2515.2614.9214.9714.971,489,000
Oct 10, 20190.25 Dividend
Oct 09, 201915.3615.5515.1015.4115.161,430,400
Oct 08, 201915.7515.7715.2915.2915.041,383,200
Oct 07, 201916.1216.1615.9515.9815.72730,000
Oct 04, 201916.0016.1815.8716.1715.91562,100
Oct 03, 201916.1616.3015.9416.1515.89883,400
Oct 02, 201916.4216.4916.0616.2916.03877,200
Oct 01, 201917.2917.3416.6016.6216.35776,500
Sep 30, 201917.5017.5517.1617.1816.90645,100
Sep 27, 201917.5317.6417.2817.4317.15368,600
Sep 26, 201917.3017.4717.2017.4217.14519,800
Sep 25, 201917.1017.5317.1017.4117.13678,700
Sep 24, 201917.2517.4117.0717.1016.82802,200
Sep 23, 201917.0717.3617.0717.1816.90807,200
Sep 20, 201917.4817.4917.0617.1916.911,559,500
Sep 19, 201917.5217.6817.4017.4517.17543,900
Sep 18, 201917.5817.5917.2517.5017.22733,800
Sep 17, 201917.6617.7217.3717.6417.35545,400
Sep 16, 201917.7217.9017.5817.7517.46948,000
Sep 13, 201917.8118.0117.7517.8317.54876,000
Sep 12, 201918.1718.2917.8818.0717.78846,300
Sep 11, 201918.1018.3317.7518.3218.021,110,500
Sep 10, 201917.5618.0117.5418.0017.71872,400
Sep 09, 201916.9217.5216.9017.5117.231,022,900
Sep 06, 201916.7316.8616.6216.8216.55466,900
Sep 05, 201916.3816.8916.3816.7116.44595,600
Sep 04, 201916.1316.1815.9916.1615.90503,500
Sep 03, 201916.0416.0415.7615.9615.70566,700
Aug 30, 201916.1316.3816.0716.1715.91786,200
Aug 29, 201915.7616.0915.7316.0615.80804,700
Aug 28, 201915.1015.5815.0915.5715.32851,100
Aug 27, 201915.4215.5515.1615.1814.93568,600
Aug 26, 201915.5815.5815.2715.3315.08644,100
Aug 23, 201915.8615.9715.3715.4115.16573,200
Aug 22, 201915.8616.0515.7815.9415.68532,600
Aug 21, 201915.8015.9215.7015.7715.51463,800
Aug 20, 201915.8015.8115.5415.6615.41902,800
Aug 19, 201915.8615.9915.8015.8815.62475,500
Aug 16, 201915.3315.6815.2715.5915.34477,600
Aug 15, 201915.4115.5815.2315.2414.99810,800
Aug 14, 201915.5215.6715.1815.3415.091,393,400
Aug 13, 201915.6716.1715.6715.8915.63683,600
Aug 12, 201916.3016.4915.5115.7215.461,588,400
Aug 09, 201916.7716.8116.3516.5116.24959,200
Aug 08, 201916.8917.0416.7716.8716.60689,500
Aug 07, 201916.5116.7716.2816.7116.44528,200
Aug 06, 201916.3616.8516.3616.7916.521,004,800
Aug 05, 201916.5416.6316.0716.2315.971,086,600
Aug 02, 201916.9017.0416.6317.0116.731,077,200
Aug 01, 201917.4717.6816.9817.0016.721,131,700
Jul 31, 201917.5917.7617.2217.5017.221,159,100
Jul 30, 201917.6017.6517.2917.6017.311,328,800
Jul 29, 201917.3317.6017.2917.5917.301,031,900
Jul 26, 201917.3917.5217.3517.3917.11455,200
Jul 25, 201917.4617.5017.1417.3217.04765,700
Jul 24, 201917.2217.5017.2217.4517.17839,300
Jul 23, 201917.1517.4617.1317.2917.01994,100
Jul 22, 201916.9417.1016.8217.0716.791,090,900
Jul 19, 201917.0917.2616.8616.8816.611,923,300
Jul 18, 201916.8117.1916.8017.1116.83771,900
Jul 17, 201917.0217.1216.8016.8516.58855,000
Jul 16, 201916.9717.1316.8817.0816.801,273,200
Jul 15, 201916.8217.0116.6016.9816.701,057,000
Jul 12, 201916.5516.8616.4916.7816.51646,600
Jul 11, 201916.5816.6416.3716.5016.23709,500
Jul 10, 201916.3816.6816.3816.5516.28784,600
Jul 10, 20190.25 Dividend
Jul 09, 201916.5016.6016.3216.6016.08961,700
Jul 08, 201916.7216.8716.5016.5015.99796,300
Jul 05, 201916.7916.8416.6116.8216.30460,500
Jul 03, 201916.5016.8716.4916.7816.26495,100
Jul 02, 201916.6716.6916.3716.4915.98404,100
Jul 01, 201916.9417.0316.5816.6716.15583,600
Jun 28, 201916.7216.8616.5216.6716.15930,500
Jun 27, 201916.2216.6316.2216.6316.11532,600
Jun 26, 201916.2616.2916.0216.1615.66458,800
Jun 25, 201916.0916.2515.9616.1615.66810,000
Jun 24, 201916.3216.4716.0516.0715.57848,100
Jun 21, 201916.4116.5116.2616.2815.771,139,500
Jun 20, 201916.7616.7816.2716.4715.96799,300
Jun 19, 201916.8816.9416.5816.6116.09718,900
Jun 18, 201916.6316.9616.6316.8816.36553,300
Jun 17, 201916.9016.9816.5616.5816.07522,900
Jun 14, 201917.0517.1416.8416.8916.37367,500
Jun 13, 201916.9917.1416.9617.0716.54415,500
Jun 12, 201916.9317.1716.8716.9316.40736,100
Jun 11, 201916.9417.1116.7316.9716.44679,500
Jun 10, 201916.6816.9116.6816.7416.22782,000
Jun 07, 201916.6616.8216.5516.5616.05486,200
Jun 06, 201916.5716.7616.4716.6316.11634,500
Jun 05, 201916.8116.9516.5316.6116.09702,400
Jun 04, 201916.4616.8216.4516.8116.29735,400
Jun 03, 201916.0916.4215.9716.2215.72877,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...