Waddell & Reed Financial, Inc. Historical Stock Prices

WDR 
$54.51
*  
0.90
1.62%
Get WDR Alerts
*Delayed - data as of Jul. 30, 2014 12:05 ET  -  Find a broker to begin trading WDR now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    WDR Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
12:05  55.83  55.83  54.40  54.51 667,770
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
01/24/2014 67.55 68.14 65.02 65.02 690,203
01/23/2014 68.7 69.64 67.67 68.09 605,468
01/22/2014 68.44 69.46 68.12 69.43 572,785
01/21/2014 68.69 68.97 67.62 68.05 488,549
01/17/2014 68.94 69.13 68.09 68.24 520,356
01/16/2014 68.15 69.11 67.88 68.9 820,810
01/15/2014 67.54 68.27 67.14 68.26 674,085
01/14/2014 66.32 67.35 66.31 67.17 611,825
01/13/2014 67.75 68.45 65.83 66.07 625,792
01/10/2014 66.97 68.08 66.76 67.75 722,534
01/09/2014 66.94 67.12 65.78 66.61 653,467
01/08/2014 67 67.31 66.59 67.02 479,088
01/07/2014 66.45 67.6675 66.22 66.92 559,360
01/06/2014 66.42 66.8899 65.7772 65.8 735,814
01/03/2014 64.88 66.24 64.74 66.05 697,749
01/02/2014 64.87 65.22 64.57 64.76 634,074
12/31/2013 64.78 65.63 64.69 65.12 438,007
12/30/2013 64.84 65.16 64.66 64.71 351,288
12/27/2013 65.31 65.46 64.46 64.88 423,653
12/26/2013 65.37 65.375 64.74 65.1 350,616
12/24/2013 64.83 65.19 64.41 65.12 274,273
12/23/2013 64.87 65.29 64.47 64.95 785,018
12/20/2013 63.33 64.161 62.63 64.08 1,044,576
12/19/2013 64.36 64.54 63.27 63.41 648,686
12/18/2013 62.83 64.33 62.03 64.28 700,550
12/17/2013 62.87 62.87 62.2 62.51 431,617
12/16/2013 62.34 63.21 62.34 62.87 475,042
12/13/2013 61.78 62.26 61.14 62.08 537,300
12/12/2013 61.19 61.82 61.062 61.33 714,438
12/11/2013 63.03 63.06 60.98 61.21 872,672
12/10/2013 63.44 63.61 62.95 63.01 536,392
12/09/2013 64.16 64.28 63.69 63.8 581,308
12/06/2013 63.62 64.455 63.44 63.99 805,334
12/05/2013 63.17 63.17 62.12 62.61 925,383
12/04/2013 62.92 63.82 62.44 63.5 399,413
12/03/2013 63.71 64.23 63.14 63.4 496,657
12/02/2013 63.98 64.755 63.56 64.1 592,482
11/29/2013 64.37 64.37 63.71 63.73 184,411
11/27/2013 63.98 64.17 63.61 64.07 400,693
11/26/2013 63.84 64.23 63.52 63.67 494,469
11/25/2013 64.04 64.22 63.7 63.88 446,707
11/22/2013 65 65 63.705 63.97 1,196,889
11/21/2013 64.77 65.6 64.68 65.41 605,727
11/20/2013 64.51 65.0299 64.08 64.36 403,228
11/19/2013 64.81 65.15 63.88 64.15 657,200
11/18/2013 65.81 66.09 64.77 65.02 618,412
11/15/2013 65.41 65.59 64.94 65.47 572,605
11/14/2013 65.56 65.68 64.82 65.33 818,903
11/13/2013 63.52 65.18 63.35 65.16 472,411
11/12/2013 64.03 64.59 63.53 63.84 631,367
11/11/2013 64.2 64.95 63.92 64.23 600,249
11/08/2013 61.49 64.2 61.49 64.19 733,189
11/07/2013 63.53 63.88 61.55 61.57 1,066,341
11/06/2013 63.61 63.81 63.06 63.43 459,006
11/05/2013 63.32 63.61 62.72 63.21 618,361
11/04/2013 62.94 63.48 62.54 63.45 752,668
11/01/2013 61.96 62.64 61.86 62.48 758,027
10/31/2013 62.25 63.06 61.73 61.75 867,711
10/30/2013 62.15 63.09 62.15 62.43 1,037,040
10/29/2013 60.15 62.03 59.63 62.01 880,711
10/28/2013 60.09 60.35 59.46 60.15 1,338,067
10/25/2013 59.49 60.18 59.36 60.18 864,395
10/24/2013 58.67 59.5 58.42 59.39 539,304
10/23/2013 58.76 58.91 57.87 58.56 584,494
10/22/2013 59.42 59.7 58.58 59.27 765,891
10/21/2013 58.62 59.07 58.395 59.04 761,209
10/18/2013 57.43 58.51 57.31 58.49 671,718
10/17/2013 55.98 57.4 55.93 57.35 677,317
10/16/2013 55.7 56.79 55.56 56.64 720,050
10/15/2013 55.29 55.72 54.54 55.16 747,595
10/14/2013 54.13 55.45 54.03 55.45 599,160
10/11/2013 53.5 54.68 53.34 54.67 432,814
10/10/2013 52.42 53.74 52.42 53.64 893,511
10/09/2013 50.89 51.97 50.76 51.72 949,066
10/08/2013 52.39 52.82 50.86 50.9 842,167
10/07/2013 52.24 53.05 52.17 52.52 745,437
10/04/2013 52.35 53.095 52.1 52.96 798,203
10/03/2013 52.28 52.7 51.44 52.23 517,107
10/02/2013 52.1 52.56 51.6 52.44 502,230
10/01/2013 51.53 52.71 51.53 52.36 718,113
09/30/2013 51.08 51.79 50.96 51.48 594,024
09/27/2013 51.7 51.955 51.56 51.87 272,511
09/26/2013 51.8 52.42 51.725 52.26 468,534
09/25/2013 51.8 52.09 51.11 51.65 512,515
09/24/2013 51.69 52.27 51.35 51.67 451,599
09/23/2013 51.92 51.92 50.945 51.6 474,540
09/20/2013 53.36 53.45 51.92 52.18 623,533
09/19/2013 52.93 53.26 52.57 53.14 572,178
09/18/2013 51.82 52.85 51.58 52.8 504,797
09/17/2013 51.32 51.98 51.26 51.97 407,028
09/16/2013 51.8 51.9 51.19 51.4 374,357
09/13/2013 50.82 51.08 50.53 50.92 354,495
09/12/2013 51.08 51.22 50.47 50.8 320,375
09/11/2013 51.3 51.76 50.55 51.05 668,006
09/10/2013 50.22 51.75 50.16 51.71 1,061,944
09/09/2013 49.31 49.83 49.21 49.83 388,436
09/06/2013 49.06 49.6 47.975 49.13 781,440
09/05/2013 48.67 49.22 48.62 48.67 490,406
09/04/2013 47.87 48.74 47.65 48.66 622,238
09/03/2013 48.53 48.93 47.2 47.81 990,725
08/30/2013 48.39 48.39 47.51 47.62 504,160
08/29/2013 47.81 48.7 47.75 48.28 325,963
08/28/2013 47.68 48.31 47.62 47.87 572,999
08/27/2013 48.79 48.86 47.65 47.65 758,042
08/26/2013 50.19 50.38 49.46 49.52 547,164
08/23/2013 50.39 50.39 49.6 50.17 274,854
08/22/2013 49.25 50.34 49.25 50.21 278,317
08/21/2013 49.47 49.71 48.78 49.02 383,601
08/20/2013 49.01 49.92 48.8 49.77 492,758
08/19/2013 49.53 49.77 48.99 49 571,006
08/16/2013 49.59 49.96 49.36 49.64 516,914
08/15/2013 50.08 50.09 49.31 49.69 420,605
08/14/2013 51.05 51.205 50.65 50.74 678,778
08/13/2013 50.99 51.35 50.42 51.09 962,765
08/12/2013 51.02 51.39 50.73 50.85 760,845
08/09/2013 51.37 51.72 51.03 51.3 829,479
08/08/2013 52.17 52.29 51.13 51.39 667,102
08/07/2013 52.02 52.03 51.27 51.65 622,706
08/06/2013 52.64 52.83 51.65 52.35 862,480
08/05/2013 52.61 52.92 52.34 52.81 662,236
08/02/2013 55.03 55.03 52.12 52.72 845,242
08/01/2013 51.81 53.09 51.81 52.7 931,173
07/31/2013 51.06 51.68 50.98 51.06 778,232
07/30/2013 50.22 52.77 49.3901 50.97 1,061,121
07/29/2013 50.38 50.68 49.75 49.89 734,130
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?