Historical Stock Prices

WDR 
$22.16
*  
0.66
2.89%
Get WDR Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading WDR now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 22.73 23.25 22.11 22.16 1,343,096
02/04/2016 21.61 23.23 21.315 22.82 2,292,912
02/03/2016 22.58 22.58 21.595 21.96 3,749,167
02/02/2016 23.37 23.8 21.4 22.69 4,488,199
02/01/2016 27.06 27.1 26.27 26.5 1,244,898
01/29/2016 26.29 27.44 26.19 27.44 1,377,479
01/28/2016 26.59 27.33 25.88 26.06 1,256,629
01/27/2016 25.83 26.91 25.55 26.31 1,226,119
01/26/2016 25.45 26.78 25.305 25.95 1,398,154
01/25/2016 25.59 25.8 24.86 25.42 1,309,498
01/22/2016 25.65 26.12 25.28 25.78 989,489
01/21/2016 24.94 26.32 24.75 24.91 1,601,764
01/20/2016 24.29 25.07 23.61 24.78 1,504,070
01/19/2016 24.86 25.38 24.29 24.95 1,804,166
01/15/2016 23.79 24.6 23.74 24.36 1,798,930
01/14/2016 23.49 25.14 22.93 24.78 2,426,487
01/13/2016 24.89 25.12 23.31 23.33 3,176,349
01/12/2016 24.46 24.86 23.75 24.82 1,822,778
01/11/2016 24.65 24.67 23.42 24.19 1,470,431
01/08/2016 25.05 25.21 24.44 24.46 1,940,098
01/07/2016 25.96 25.96 24.86 24.89 1,333,241
01/06/2016 27.44 27.59 26.49 26.79 1,813,818
01/05/2016 28.48 28.59 27.63 28.06 850,376
01/04/2016 27.47 28.31 27.07 28.28 1,426,944
12/31/2015 28.38 29.11 28.01 28.66 581,725
12/30/2015 29.53 29.85 28.45 28.57 764,356
12/29/2015 29.53 29.85 29.1 29.52 647,843
12/28/2015 29.32 29.47 28.89 29.38 569,565
12/24/2015 29.78 29.99 29.4 29.47 184,198
12/23/2015 29.2 29.94 28.87 29.84 756,448
12/22/2015 28.8 29.11 28.08 28.84 672,222
12/21/2015 28.62 28.87 28.33 28.85 1,049,157
12/18/2015 29.13 29.13 27.815 28.3 2,461,331
12/17/2015 29.43 29.53 28.99 29.33 1,312,386
12/16/2015 29.33 29.46 28.78 29.33 1,412,974
12/15/2015 28.8 29.55 28.5 29.02 2,724,864
12/14/2015 31.35 31.46 28.79 28.97 2,415,579
12/11/2015 32.46 32.49 31.25 31.33 1,189,102
12/10/2015 32.92 33.34 32.84 33.01 745,700
12/09/2015 33.67 34.25 32.85 32.99 932,485
12/08/2015 34.41 34.41 33.45 33.74 900,371
12/07/2015 35.63 35.63 34.56 34.88 626,670
12/04/2015 35.57 36.1 35.37 35.78 561,953
12/03/2015 36.53 36.695 35.39 35.54 705,916
12/02/2015 37.4 37.545 36.31 36.46 649,053
12/01/2015 37.59 37.7 36.93 37.38 740,355
11/30/2015 37.76 37.76 37.15 37.4 970,925
11/27/2015 37.94 38.045 37.42 37.66 149,817
11/25/2015 37.67 38.17 37.59 37.89 580,017
11/24/2015 37.46 37.7 37.39 37.47 773,110
11/23/2015 37.72 38.1999 37.72 37.82 523,238
11/20/2015 37.64 37.94 37.49 37.74 882,886
11/19/2015 36.99 37.55 36.8 37.48 861,661
11/18/2015 36.03 36.97 35.82 36.96 816,175
11/17/2015 36.26 36.38 35.72 35.86 1,654,530
11/16/2015 35.17 36.24 34.98 36.24 574,244
11/13/2015 35.36 35.79 35.11 35.24 599,178
11/12/2015 36.44 36.7 35.58 35.59 635,440
11/11/2015 37.56 37.57 36.67 36.68 727,427
11/10/2015 37.22 37.49 36.63 37.33 683,479
11/09/2015 38.24 38.36 37.21 37.43 378,489
11/06/2015 38.25 38.85 37.93 38.2 527,568
11/05/2015 38.24 38.47 37.93 38.23 336,789
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?