Historical Stock Prices

WDR 
$49.24
*  
0.10
0.2%
Get WDR Alerts
*Delayed - data as of May 22, 2015  -  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: 1 Year, From 22-MAY-2014 TO 22-MAY-2015

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.
05/22/2015 49.15 49.58 49.15 49.24 481,740
05/21/2015 48.8 49.46 48.62 49.34 674,058
05/20/2015 48.52 49.02 48.23 48.86 406,912
05/19/2015 48.78 49 48.2301 48.47 575,935
05/18/2015 48.21 48.8 48.01 48.68 484,044
05/15/2015 47.89 48.28 47.7201 48.21 644,236
05/14/2015 47.62 47.87 47.275 47.83 525,186
05/13/2015 46.76 47.56 46.65 47.4 781,191
05/12/2015 46.69 46.86 45.89 46.73 753,801
05/11/2015 47.31 47.68 46.87 46.92 563,238
05/08/2015 47.62 47.71 47.21 47.31 469,767
05/07/2015 47 47.51 46.5 47.02 740,189
05/06/2015 48 48.24 46.63 46.94 1,204,325
05/05/2015 48.57 49.07 47.65 47.77 939,999
05/04/2015 49.06 49.56 48.55 48.74 951,672
05/01/2015 49.82 49.85 48.83 49 952,374
04/30/2015 49.8 50.1 49.19 49.32 712,793
04/29/2015 50.35 50.59 49.62 49.84 1,005,057
04/28/2015 49.01 51.19 48.59 50.93 1,548,730
04/27/2015 50.5 51.23 49.98 50.15 965,116
04/24/2015 50.39 50.71 49.92 50.21 609,956
04/23/2015 49.75 50.43 49.48 50.24 510,227
04/22/2015 49.6 49.88 49.15 49.79 267,517
04/21/2015 49.58 49.72 49.19 49.61 562,927
04/20/2015 48.73 49.27 48.62 49.27 476,350
04/17/2015 48.99 48.99 48.19 48.5 577,612
04/16/2015 50.22 50.37 48.95 49.3 813,395
04/15/2015 48.57 50.5675 48.57 50.2 2,341,876
04/14/2015 47.92 48.66 46.41 48.26 2,398,181
04/13/2015 47.93 48.64 47.9 47.99 949,727
04/10/2015 49.16 49.225 47.58 47.94 1,497,475
04/09/2015 49.85 49.9 48.61 49.06 1,347,468
04/08/2015 49.47 49.975 49.34 49.82 808,741
04/07/2015 49.74 50.125 49.48 49.48 603,468
04/06/2015 49.5 49.98 48.53 49.64 1,108,756
04/02/2015 49.69 50.26 49.48 50.18 607,383
04/01/2015 49.55 49.83 49.18 49.63 780,315
03/31/2015 49.78 49.89 49.33 49.54 618,050
03/30/2015 50.04 50.2 49.69 49.86 551,426
03/27/2015 50.05 50.07 49.31 49.6 563,589
03/26/2015 49.91 50.68 49.44 50.09 874,927
03/25/2015 50.12 51.01 49.69 49.89 903,323
03/24/2015 50.25 50.42 49.51 49.83 852,496
03/23/2015 50.56 50.7199 50.09 50.31 761,604
03/20/2015 49.61 50.65 49.56 50.56 1,332,697
03/19/2015 48.91 49.35 48.69 49.27 885,869
03/18/2015 48.98 49.095 48.52 48.91 1,335,642
03/17/2015 48.85 49.37 48.63 48.94 931,602
03/16/2015 48.69 49.29 48.44 49.28 706,492
03/13/2015 49.08 49.11 48.09 48.56 875,679
03/12/2015 48.81 49.34 48.39 49.31 680,102
03/11/2015 48.31 48.71 48.02 48.45 780,761
03/10/2015 48.88 49.09 48.14 48.15 1,033,739
03/09/2015 49.57 49.77 49.27 49.38 492,232
03/06/2015 50.04 50.85 49.52 49.6 633,408
03/05/2015 49.77 50.065 49.29 50.04 650,951
03/04/2015 49.39 49.67 49.11 49.45 734,823
03/03/2015 49.33 49.75 49.11 49.6 956,421
03/02/2015 49.56 49.75 49.25 49.55 1,005,104
02/27/2015 50.24 50.443 49.46 49.46 1,248,573
02/26/2015 50.15 50.35 49.67 50.07 962,112
02/25/2015 50.98 51.02 50.38 50.64 664,654
02/24/2015 50.76 51.28 50.74 51.2 961,738
02/23/2015 50.95 51.04 50.485 50.77 858,777
02/20/2015 51.22 51.23 49.95 51.05 1,172,884
02/19/2015 49.92 51.8 49.52 51.39 2,127,750
02/18/2015 49.45 50.1 49.42 50.02 1,323,772
02/17/2015 49.85 50.18 49.57 50.07 1,078,283
02/13/2015 49.88 50.325 49.72 49.94 1,178,935
02/12/2015 50 50.43 49.65 49.79 1,442,837
02/11/2015 48.73 49.9 48.5603 49.83 1,982,191
02/10/2015 48.72 48.85 48.18 48.64 1,634,578
02/09/2015 47.32 48.33 47.162 48.23 1,670,544
02/06/2015 47.06 47.63 46.78 47.52 1,329,154
02/05/2015 45.28 46.68 44.71 46.57 1,748,689
02/04/2015 44.29 45.52 43.27 44.94 2,671,749
02/03/2015 46.18 46.88 43.84 45.26 2,198,019
02/02/2015 44.95 45.52 44.3 45.49 1,965,979
01/30/2015 44.35 45.325 44.1 44.71 1,071,597
01/29/2015 45.22 45.35 44.18 44.87 1,357,912
01/28/2015 45.82 45.99 45.08 45.12 2,028,025
01/27/2015 44.45 45.61 44.1851 45.4 1,245,588
01/26/2015 43.5 45.37 43.3 45.27 1,154,141
01/23/2015 43.8 43.9 43.28 43.48 689,316
01/22/2015 42.97 44.31 42.57 44.01 1,084,502
01/21/2015 41.68 42.6599 41.38 42.63 1,090,385
01/20/2015 42.75 42.9065 41.3 41.61 1,280,371
01/16/2015 41.8 42.37 41.06 42.33 1,073,060
01/15/2015 42.59 43.06 41.57 41.98 1,983,760
01/14/2015 43.76 43.76 42.41 43.34 1,283,666
01/13/2015 45.49 46.15 44.19 44.54 1,061,100
01/12/2015 46.54 46.56 44.83 45.08 873,861
01/09/2015 46.56 46.63 45.4 46.28 1,222,206
01/08/2015 47.26 47.39 45.9 46.38 1,805,880
01/07/2015 47.43 47.51 46.53 47.18 758,166
01/06/2015 48 48.07 46.25 46.9 872,094
01/05/2015 48.99 49.085 47.58 47.89 828,301
01/02/2015 50.25 50.41 49.04 49.44 558,993
12/31/2014 49.75 50.72 49.17 49.82 895,450
12/30/2014 49.74 50.17 49.375 49.49 566,424
12/29/2014 49.67 50.12 49.57 49.75 646,766
12/26/2014 49.72 49.955 49.48 49.66 510,754
12/24/2014 49.65 49.735 49.17 49.37 291,903
12/23/2014 49.33 49.85 49 49.54 697,569
12/22/2014 49.32 49.52 48.845 48.94 1,076,428
12/19/2014 47.55 49.24 47.5 48.96 2,439,801
12/18/2014 46.09 47.49 45.91 47.47 1,186,479
12/17/2014 44.06 45.26 43.81 45.22 727,404
12/16/2014 44 44.82 43.38 43.85 763,025
12/15/2014 44.37 44.68 44.01 44.15 820,621
12/12/2014 45.25 45.44 43.99 44.03 720,016
12/11/2014 46.29 46.75 45.57 45.72 676,951
12/10/2014 46.97 47.135 45.78 45.88 573,280
12/09/2014 46.75 47.18 46.57 47.15 504,071
12/08/2014 47.94 48.425 47.32 47.57 493,402
12/05/2014 47.9 48.45 47.82 47.96 395,912
12/04/2014 47.89 48.02 47.2668 47.68 482,003
12/03/2014 47.02 48.06 46.896 47.99 660,218
12/02/2014 47.26 47.7 46.75 47.06 781,642
12/01/2014 47.75 47.765 46.42 47.44 992,547
11/28/2014 49.26 49.26 48 48.08 449,470
11/26/2014 49.68 49.73 49.01 49.26 430,774
11/25/2014 49.83 49.83 48.91 49.61 481,097
11/24/2014 49.55 50.08 49.44 49.84 494,208
11/21/2014 49.53 50.03 49.3 49.39 465,918
11/20/2014 48.65 49.09 48.33 48.86 510,838
11/19/2014 48.34 49.06 47.91 49.05 1,254,602
11/18/2014 48.03 48.84 47.95 48.56 701,003
11/17/2014 48.11 48.18 47.42 47.99 483,409
11/14/2014 48.24 48.43 48 48.15 437,135
11/13/2014 47.88 48.424 47.74 48.2 573,485
11/12/2014 47.62 48.44 47.62 47.78 825,676
11/11/2014 48.17 48.35 47.72 48.08 629,089
11/10/2014 48.66 49.06 48.1 48.35 864,094
11/07/2014 48.05 48.99 47.71 48.52 944,726
11/06/2014 48.45 48.699 47.61 48.06 686,009
11/05/2014 47.73 48.52 47.66 48.32 1,124,642
11/04/2014 46.86 47.27 46.5 47.05 735,473
11/03/2014 47.93 48.0799 46.87 47.02 1,096,358
10/31/2014 47.86 48.62 47.39 47.74 1,094,833
10/30/2014 47.56 48.035 46.84 47.23 849,998
10/29/2014 46.09 48.157 46.09 47.81 2,171,135
10/28/2014 47.66 48 45.69 46.42 1,682,681
10/27/2014 47.01 47.28 46.4 47.23 1,262,924
10/24/2014 47.21 47.49 46.8101 47.35 478,280
10/23/2014 47.1 47.68 46.69 47.28 714,690
10/22/2014 47.92 47.92 46.37 46.47 879,610
10/21/2014 46.89 48.06 46.85 47.94 861,850
10/20/2014 46 46.76 45.88 46.52 738,663
10/17/2014 46.21 46.54 45.38 46 1,086,631
10/16/2014 43.34 45.71 43.07 45.49 1,923,027
10/15/2014 43.66 44.56 42.388 44.33 2,080,006
10/14/2014 44.9 45.45 44.33 44.72 1,545,626
10/13/2014 45.52 45.75 44.5001 44.52 1,254,619
10/10/2014 46.95 47.21 45.53 45.53 1,980,405
10/09/2014 49.17 49.47 46.89 47.1 1,131,863
10/08/2014 48.36 49.58 47.85 49.48 1,499,714
10/07/2014 49.58 49.71 48.64 48.65 998,797
10/06/2014 50.6 50.67 49.47 49.92 1,290,549
10/03/2014 50.94 51.211 50.03 50.15 1,041,223
10/02/2014 50.4 51.02 50.14 50.67 1,052,663
10/01/2014 51.74 51.84 50.27 50.31 1,087,393
09/30/2014 52.54 52.56 51.49 51.69 888,630
09/29/2014 52.11 52.74 51.75 52.54 802,242
09/26/2014 52.7 53 52.36 52.75 721,072
09/25/2014 53.36 53.54 52.245 52.46 1,084,932
09/24/2014 52.17 53.59 51.96 53.49 986,268
09/23/2014 52.21 52.555 51.95 52.01 1,315,921
09/22/2014 53.35 53.52 52.47 52.58 778,398
09/19/2014 54.21 54.35 53.31 53.55 1,064,471
09/18/2014 54.39 54.45 54.05 54.14 1,210,924
09/17/2014 54.18 54.6 53.73 54.07 1,178,930
09/16/2014 53.54 54.14 53.32 53.91 1,224,701
09/15/2014 53.62 53.81 53.225 53.59 850,059
09/12/2014 54.06 54.31 53.5 53.69 1,515,936
09/11/2014 53.94 54.26 53.22 54.13 1,715,003
09/10/2014 55.45 55.53 54.305 54.33 1,751,634
09/09/2014 56.47 56.47 55.21 55.31 967,193
09/08/2014 57.14 57.23 56.49 56.6 742,241
09/05/2014 57.06 57.33 56.3 57.12 953,981
09/04/2014 56.59 57.31 56.5 57.05 1,237,851
09/03/2014 56.12 56.945 56.0725 56.5 1,191,987
09/02/2014 55.28 56.41 55.14 55.79 1,046,813
08/29/2014 54.93 55 54.23 54.5 670,859
08/28/2014 54.65 54.81 54.305 54.69 781,648
08/27/2014 55.8 55.89 54.66 54.76 1,012,767
08/26/2014 55.85 56.12 55.59 55.77 497,997
08/25/2014 55.77 55.9 55.25 55.75 387,787
08/22/2014 55.27 55.55 54.92 55.27 557,106
08/21/2014 54.9 55.63 54.74 55.43 608,151
08/20/2014 54.92 55.01 54.32 54.85 878,621
08/19/2014 53.95 55.145 53.86 55 1,570,852
08/18/2014 53.22 53.9 52.97 53.75 664,982
08/15/2014 53.22 53.23 52.19 52.94 698,706
08/14/2014 52.61 53.01 52.35 52.99 669,441
08/13/2014 52.58 52.71 52.05 52.57 581,029
08/12/2014 52.15 52.39 51.67 52.17 1,220,745
08/11/2014 52.7 53 52.175 52.63 639,156
08/08/2014 51.97 52.5 51.47 52.45 595,195
08/07/2014 52.73 52.834 51.52 51.74 918,861
08/06/2014 51.48 52.73 51.25 52.31 900,909
08/05/2014 52.72 53.17 51.62 51.64 1,258,450
08/04/2014 53.34 53.82 52.74 53.25 1,006,177
08/01/2014 52.83 53.54 52.02 52.84 1,345,340
07/31/2014 54.05 54.3 52.73 52.79 1,227,572
07/30/2014 55.83 55.83 54.36 54.86 1,480,697
07/29/2014 58.3 58.64 55.19 55.41 2,050,576
07/28/2014 57.88 58.03 57.15 57.86 780,628
07/25/2014 58.26 58.29 57.75 57.89 493,551
07/24/2014 58.28 58.81 58.2 58.51 491,981
07/23/2014 58.45 58.5 57.5401 58.08 796,387
07/22/2014 57.48 58.47 57.48 58.22 770,843
07/21/2014 57.81 58.23 57.42 57.52 615,473
07/18/2014 57.89 58.43 57.8 58.22 458,212
07/17/2014 58.51 59.23 57.6 57.66 753,306
07/16/2014 59.26 59.26 58.19 58.77 1,158,749
07/15/2014 58 59.03 58 58.72 1,479,875
07/14/2014 59.45 59.5 57.99 58.23 1,902,319
07/11/2014 59.13 59.36 58.54 58.76 1,065,320
07/10/2014 59.23 59.71 58.34 59.38 1,915,567
07/09/2014 63.1 63.55 60.44 60.84 2,007,108
07/08/2014 65.57 65.57 62.44 62.95 1,380,800
07/07/2014 63.87 63.93 63.23 63.31 660,472
07/03/2014 63.76 64.39 63.55 64.24 594,720
07/02/2014 63.49 63.79 63.25 63.36 713,831
07/01/2014 63.07 63.91 62.98 63.72 856,987
06/30/2014 62 62.77 61.74 62.59 686,295
06/27/2014 61.6 62.3 61.43 62.01 575,354
06/26/2014 62.2 62.2 61.04 61.84 442,505
06/25/2014 61.75 62.51 61.27 62.15 950,291
06/24/2014 62.47 63.23 61.9 62.1 620,152
06/23/2014 62.33 62.84 62.13 62.68 395,168
06/20/2014 62.66 62.76 62.14 62.29 657,272
06/19/2014 62.72 62.81 61.62 62.3 602,444
06/18/2014 60.82 62.46 60.445 62.42 886,983
06/17/2014 59.85 61.44 59.765 60.82 666,860
06/16/2014 59.95 60.13 59.48 59.89 871,083
06/13/2014 60.76 60.76 59.9 60.01 669,991
06/12/2014 61.05 61.37 60.39 60.62 853,901
06/11/2014 60.77 61.36 60.27 61.07 797,872
06/10/2014 62.06 62.21 61.05 61.19 554,298
06/09/2014 62.35 62.69 62.06 62.39 636,866
06/06/2014 61.76 62.71 61.75 62.59 654,396
06/05/2014 61.2 61.93 60.77 61.65 542,694
06/04/2014 60.41 61.14 60.11 61.1 608,963
06/03/2014 59.94 60.54 59.79 60.5 838,692
06/02/2014 60.42 60.61 59.49 60.22 881,199
05/30/2014 60.78 61.11 60.06 60.38 633,503
05/29/2014 61.14 61.27 60.53 60.97 671,140
05/28/2014 60.93 61.57 60.69 61.02 980,142
05/27/2014 60.66 61.16 60.16 60.91 1,008,395
05/23/2014 60.38 60.68 59.84 60.24 724,175
05/22/2014 59.74 60.26 59.53 60.11 899,719
*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?