Waddell & Reed Financial, Inc. Historical Stock Prices

WDR 
$45.4
*  
0.13
0.29%
Get WDR Alerts
*Delayed - data as of Jan. 27, 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 27-JAN-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  44.53  45.61  44.1851  45.40 1,242,826
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
05/21/2014 59.88 60.59 59.39 59.8 1,145,452
05/20/2014 60.04 60.21 58.995 59.42 914,712
05/19/2014 59.75 60.35 59.52 60.01 1,091,757
05/16/2014 60.69 60.96 59.09 60.13 2,653,474
05/15/2014 63.42 63.43 61.78 62.32 1,924,938
05/14/2014 64.6 64.7534 63.62 63.75 899,682
05/13/2014 65.34 65.62 63.935 64.66 1,689,033
05/12/2014 65.08 65.55 64.78 65.3 1,474,522
05/09/2014 65.21 65.56 64.07 64.71 1,905,771
05/08/2014 67.42 68.21 65.34 65.45 1,503,590
05/07/2014 67 67.58 65.94 67.54 959,434
05/06/2014 67.8 67.86 66.57 66.73 801,936
05/05/2014 67.88 68.21 67.25 68.15 701,011
05/02/2014 67.85 68.91 67.6 68.29 610,875
05/01/2014 67.42 68.18 66.85 67.79 766,848
04/30/2014 67.1 67.96 66.695 67.45 916,788
04/29/2014 66.3 67.31 65.459 66.63 1,328,532
04/28/2014 67.51 67.82 65.33 66.43 779,622
04/25/2014 67.98 68.13 66.78 67.27 671,177
04/24/2014 70.09 70.18 68.4 68.45 950,324
04/23/2014 69.03 69.74 68.69 69.46 671,350
04/22/2014 68.1 69.3 67.67 69.08 1,007,498
04/21/2014 68.48 68.73 67.89 68.04 560,457
04/17/2014 68.1 68.9 67.8 68.29 617,279
04/16/2014 66.88 68.08 66.68 67.87 869,044
04/15/2014 66.66 67.43 65 66.31 999,806
04/14/2014 67.26 67.36 65.81 66.46 716,239
04/11/2014 67.24 67.52 66.211 66.57 966,738
04/10/2014 70.72 70.85 68 68.03 1,139,887
04/09/2014 70.14 70.98 69.81 70.83 680,021
04/08/2014 70.33 70.35 68.76 69.9 1,058,068
04/07/2014 71.98 72.32 69.72 70.26 892,197
04/04/2014 75.19 75.43 72.38 72.67 921,626
04/03/2014 75.56 75.95 73.51 74.44 849,763
04/02/2014 76 76.4575 74.86 75.96 610,124
04/01/2014 74.75 75.67 74.56 75.66 851,135
03/31/2014 72.75 73.68 72.625 73.62 388,067
03/28/2014 72.25 73.25 71.44 72 632,824
03/27/2014 72.2 72.66 71.13 71.82 486,959
03/26/2014 73.17 73.8 72.19 72.3 800,444
03/25/2014 72.28 72.94 71.31 72.6 496,387
03/24/2014 73.23 73.5 71.655 72.21 869,611
03/21/2014 74.31 74.33 72.84 72.87 866,616
03/20/2014 72.12 73.88 72.12 73.8 556,718
03/19/2014 73.03 73.1 71.93 72.39 371,060
03/18/2014 72.41 72.95 71.81 72.83 638,972
03/17/2014 71.63 72.82 71.46 72.15 582,357
03/14/2014 72.02 72.67 70.69 70.86 835,725
03/13/2014 73.53 74.33 71.68 72.01 647,478
03/12/2014 71.07 73.31 70.6 73.3 865,672
03/11/2014 71.78 72.75 71.49 71.69 587,676
03/10/2014 72.1 72.29 71.04 71.74 379,484
03/07/2014 71.65 72.34 71.1 72.3 604,879
03/06/2014 70.9 71.64 70.76 71.17 473,608
03/05/2014 71 71.2 70.43 70.73 677,838
03/04/2014 69.98 71.5 69.74 71.07 824,985
03/03/2014 68.71 69.33 67.95 68.72 614,719
02/28/2014 68.75 70.12 68.6 69.7 739,932
02/27/2014 67.42 68.77 67.191 68.68 574,115
02/26/2014 68.16 68.53 67.39 67.62 569,604
02/25/2014 69.14 69.14 67.45 67.88 738,004
02/24/2014 68.35 69.68 68.2508 69.13 729,745
02/21/2014 68.93 69.48 68.38 68.45 393,008
02/20/2014 67.96 69.08 67.57 68.71 544,673
02/19/2014 69.06 69.74 67.76 67.86 676,337
02/18/2014 69 69.8 68.98 69.41 500,450
02/14/2014 69.1 69.23 68.42 68.89 386,122
02/13/2014 68.05 69.32 67.84 68.96 697,422
02/12/2014 68.11 68.94 68 68.74 495,216
02/11/2014 66.89 68.08 66.53 67.88 542,007
02/10/2014 66.92 67.51 66.41 66.96 558,642
02/07/2014 65.2 67.22 65.2 67.05 790,232
02/06/2014 64.61 65.45 64.46 64.81 756,075
02/05/2014 65.47 65.93 64.05 64.56 839,502
02/04/2014 62.21 65.15 62.21 64.72 1,252,721
02/03/2014 64.33 65 61.49 61.55 1,660,099
01/31/2014 63.72 65.59 63.71 64.82 583,903
01/30/2014 64.96 65.6 64.49 65.25 537,404
01/29/2014 63.09 67.19 63.09 63.96 846,321
01/28/2014 64.04 64.93 64.04 64.77 671,184
01/27/2014 65.01 65.42 62.73 64 884,641
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?