U.S. Markets closed

Waddell & Reed Financial, Inc. (WDR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.43-0.02 (-0.14%)
At close: 4:00PM EDT

14.42 -0.01 (-0.07%)
After hours: 4:26PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 04, 202014.3914.5314.2714.4314.43879,000
Aug 03, 202014.5414.6414.4114.4514.45870,100
Jul 31, 202014.5314.6814.4414.5914.591,009,600
Jul 30, 202014.6414.6614.3614.5514.55684,500
Jul 29, 202014.7515.2914.5314.8514.851,151,000
Jul 28, 202014.8515.1314.2214.6614.661,687,200
Jul 27, 202014.7615.3214.7215.2315.23923,700
Jul 24, 202015.2215.4014.8414.8914.89636,000
Jul 23, 202014.7315.3114.7315.2315.23999,100
Jul 22, 202015.3315.4214.9114.9614.96603,800
Jul 21, 202015.0515.5515.0215.4615.46909,300
Jul 20, 202015.1015.1714.9414.9614.96617,500
Jul 17, 202015.5915.6615.2615.2815.28599,400
Jul 16, 202015.4115.7115.3715.5815.58498,200
Jul 15, 202015.2615.7015.0715.5715.571,052,300
Jul 14, 202015.1015.2614.8914.9914.991,016,900
Jul 13, 202015.6015.6114.4415.0215.021,345,500
Jul 10, 202014.8715.4514.8715.4115.41835,300
Jul 10, 20200.25 Dividend
Jul 09, 202015.7115.8714.9915.0414.791,386,100
Jul 08, 202015.5815.8915.5015.7415.48699,600
Jul 07, 202015.4315.7615.3415.5315.271,125,500
Jul 06, 202015.8715.9015.4315.5515.29698,800
Jul 02, 202015.7216.3715.3515.4915.231,375,200
Jul 01, 202015.4815.5915.1215.3415.091,407,400
Jun 30, 202015.0015.5815.0015.5115.251,114,500
Jun 29, 202014.9715.2514.8915.1014.85857,100
Jun 26, 202015.0315.0614.5014.7214.481,536,100
Jun 25, 202014.9015.2114.8515.1714.921,079,300
Jun 24, 202015.2015.3314.9214.9714.721,195,100
Jun 23, 202015.6715.6915.3115.3915.13708,300
Jun 22, 202015.4615.5815.3315.4315.17668,000
Jun 19, 202015.6715.7515.3215.5815.322,364,400
Jun 18, 202015.0715.5215.0315.4615.20683,500
Jun 17, 202015.2215.5415.1315.3115.061,024,300
Jun 16, 202015.7315.7315.0415.2314.98805,500
Jun 15, 202014.3415.2914.3415.1014.851,187,000
Jun 12, 202015.0015.0014.4114.8014.551,244,800
Jun 11, 202014.9915.2814.3814.4614.221,237,100
Jun 10, 202015.9315.9915.5015.5915.331,399,900
Jun 09, 202015.6416.0315.4315.9015.64875,100
Jun 08, 202015.6215.9815.3415.9615.691,381,300
Jun 05, 202015.1215.8615.0115.3815.121,834,000
Jun 04, 202014.2314.5614.0914.5414.30909,700
Jun 03, 202013.9514.5213.9514.3614.121,186,600
Jun 02, 202013.4413.8013.3413.7313.50961,900
Jun 01, 202013.1313.3912.9513.3013.081,151,000
May 29, 202013.1813.4412.8213.0412.821,268,900
May 28, 202014.1714.1713.3713.3713.15792,200
May 27, 202013.9514.0913.7014.0313.801,050,800
May 26, 202013.6113.8613.3913.5813.351,727,100
May 22, 202013.5513.5512.9613.2112.99722,100
May 21, 202013.4313.6813.4013.4113.191,192,000
May 20, 202013.3513.6013.3213.4613.24984,300
May 19, 202013.6213.6413.1113.1112.891,146,900
May 18, 202013.1613.9313.1613.7313.501,309,200
May 15, 202012.8513.2912.7412.8512.642,295,200
May 14, 202012.7313.0212.4612.9712.751,409,000
May 13, 202013.7313.7312.7512.9612.74958,000
May 12, 202014.3014.4413.8113.8313.601,350,900
May 11, 202013.9114.3013.7814.2213.981,049,100
May 08, 202013.7614.1013.7214.0513.82616,700
May 07, 202013.6113.7013.4513.5513.32601,700
May 06, 202013.7813.8013.2213.3913.17731,400
May 05, 202014.3314.4413.6413.6713.441,055,100
May 04, 202013.8114.2113.7514.1013.87714,000
May 01, 202014.1814.3713.9614.0913.86697,300
Apr 30, 202014.1914.6314.0914.5514.311,081,200
Apr 29, 202014.5114.6513.7814.4514.211,243,600
Apr 28, 202013.6314.6713.3014.0713.842,418,600
Apr 27, 202012.4313.0912.3313.0512.831,974,800
Apr 24, 202012.2412.5012.1212.2012.00894,900
Apr 23, 202012.5712.7412.1412.2012.001,360,100
Apr 22, 202012.7512.8612.5512.6512.44599,800
Apr 21, 202012.3712.7112.2812.5612.35603,200
Apr 20, 202012.4612.8512.3212.7212.51616,300
Apr 17, 202012.5912.7912.3612.6712.46936,000
Apr 16, 202012.5112.7111.8712.2512.051,154,800
Apr 15, 202012.3912.6512.1712.4612.251,168,200
Apr 14, 202012.8112.9612.6012.9612.741,310,200
Apr 13, 202012.5312.6812.2212.4812.271,067,300
Apr 09, 202012.0812.7611.8712.7112.501,986,900
Apr 08, 202011.5011.9911.2411.8711.671,181,600
Apr 08, 20200.25 Dividend
Apr 07, 202012.2312.2711.5111.6511.211,146,800
Apr 06, 202011.3911.8411.2111.7811.34999,000
Apr 03, 202011.2211.4410.6610.9810.571,049,900
Apr 02, 202010.8711.4710.7911.3010.87768,300
Apr 01, 202010.8011.0210.6610.8810.47948,400
Mar 31, 202011.5811.6711.1511.3810.95859,400
Mar 30, 202011.3211.8911.0911.6611.221,010,000
Mar 27, 202011.0411.6710.8011.2510.831,159,100
Mar 26, 202011.5011.8310.9611.7911.351,577,300
Mar 25, 202011.5111.9011.1611.2910.861,654,600
Mar 24, 202011.6812.1611.0811.3510.921,650,500
Mar 23, 202012.0012.2910.9611.1810.761,201,000
Mar 20, 202012.8212.9811.4211.8111.363,411,500
Mar 19, 202012.5613.6312.5312.6912.212,190,400
Mar 18, 202012.1913.7311.6412.7312.252,709,200
Mar 17, 202011.7313.2811.5913.0912.603,337,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...