Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Waddell & Reed Financial (NY: WDR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 10.62 10.66 10.55 10.63 664,337 +0.04(+0.42%)
May 27, 2005 10.84 10.84 10.54 10.59 757,722 -0.21(-1.95%)
May 26, 2005 10.59 10.91 10.43 10.80 3,409,302 +1.04(+10.69%)
May 25, 2005 9.868 9.868 9.635 9.757 611,514 -0.07(-0.73%)
May 24, 2005 9.901 9.901 9.751 9.829 641,621 +0.01(+0.06%)
May 23, 2005 9.790 9.873 9.685 9.824 720,044 +0.14(+1.43%)
May 20, 2005 9.751 9.751 9.629 9.685 377,148 +0.02(+0.23%)
May 19, 2005 9.596 9.690 9.563 9.663 344,157 +0.06(+0.58%)
May 18, 2005 9.541 9.690 9.518 9.607 570,050 +0.12(+1.29%)
May 17, 2005 9.502 9.502 9.391 9.485 733,925 -0.01(-0.12%)
May 16, 2005 9.313 9.530 9.313 9.496 574,016 +0.18(+1.97%)
May 13, 2005 9.457 9.502 9.302 9.313 388,867 -0.17(-1.76%)
May 12, 2005 9.640 9.679 9.452 9.480 427,627 -0.17(-1.78%)
May 11, 2005 9.563 9.718 9.535 9.652 413,024 +0.09(+0.99%)
May 10, 2005 9.652 9.657 9.546 9.557 407,075 -0.18(-1.88%)
May 09, 2005 9.640 9.779 9.607 9.740 407,436 +0.08(+0.86%)
May 06, 2005 9.696 9.729 9.613 9.657 319,098 +0.01(+0.06%)
May 05, 2005 9.679 9.746 9.535 9.652 517,407 -0.07(-0.68%)
May 04, 2005 9.596 9.763 9.591 9.718 546,252 +0.16(+1.62%)
May 03, 2005 9.585 9.629 9.485 9.563 530,928 +0.00(+0.00%)
May 02, 2005 9.763 9.785 9.507 9.563 1,318,398 -0.09(-0.98%)
Apr 29, 2005 9.402 9.657 9.158 9.657 2,218,724 +0.29(+3.14%)
Apr 28, 2005 9.629 9.635 9.302 9.363 2,556,030 -0.40(-4.15%)
Apr 27, 2005 9.829 9.829 9.568 9.768 803,514 -0.06(-0.56%)
Apr 26, 2005 9.929 10.03 9.812 9.824 603,041 -0.22(-2.21%)
Apr 25, 2005 9.940 10.13 9.929 10.05 687,052 +0.12(+1.23%)
Apr 22, 2005 9.929 10.03 9.868 9.923 581,588 -0.09(-0.89%)
Apr 21, 2005 9.818 10.03 9.785 10.01 697,508 +0.22(+2.21%)
Apr 20, 2005 10.09 10.09 9.796 9.796 681,463 -0.29(-2.86%)
Apr 19, 2005 10.12 10.22 10.04 10.08 687,773 +0.01(+0.05%)
Apr 18, 2005 9.995 10.16 9.934 10.08 625,035 +0.09(+0.94%)
Apr 15, 2005 10.08 10.17 9.957 9.984 635,131 -0.10(-0.99%)
Apr 14, 2005 10.17 10.23 10.04 10.08 380,934 -0.10(-0.98%)
Apr 13, 2005 10.30 10.36 10.15 10.18 635,131 -0.12(-1.13%)
Apr 12, 2005 10.28 10.37 10.09 10.30 596,551 +0.02(+0.22%)
Apr 11, 2005 10.52 10.52 10.26 10.28 859,942 -0.24(-2.32%)
Apr 08, 2005 10.57 10.58 10.45 10.52 300,709 -0.09(-0.89%)
Apr 07, 2005 10.63 10.63 10.49 10.62 685,970 -0.02(-0.16%)
Apr 06, 2005 10.77 10.77 10.61 10.63 536,697 -0.12(-1.08%)
Apr 05, 2005 10.98 11.01 10.75 10.75 587,717 -0.26(-2.32%)
Apr 04, 2005 10.93 11.02 10.85 11.01 443,672 +0.05(+0.46%)
Apr 01, 2005 10.99 11.08 10.88 10.96 733,565 +0.01(+0.05%)
Mar 31, 2005 10.95 11.01 10.83 10.95 802,793 -0.06(-0.50%)
Mar 30, 2005 10.76 11.05 10.76 11.01 663,255 +0.27(+2.53%)
Mar 29, 2005 10.95 10.95 10.54 10.73 2,002,025 -0.26(-2.32%)
Mar 28, 2005 11.09 11.12 10.98 10.99 623,233 -0.02(-0.20%)
Mar 24, 2005 10.98 11.11 10.98 11.01 473,419 +0.07(+0.66%)
Mar 23, 2005 11.07 11.09 10.93 10.94 453,407 -0.13(-1.20%)
Mar 22, 2005 11.22 11.32 11.06 11.07 332,078 -0.17(-1.48%)
Mar 21, 2005 11.35 11.36 11.14 11.24 294,219 -0.14(-1.27%)
Mar 18, 2005 11.48 11.48 11.35 11.38 411,943 -0.09(-0.77%)
Mar 17, 2005 11.48 11.52 11.32 11.47 242,658 +0.10(+0.88%)
Mar 16, 2005 11.42 11.48 11.33 11.37 457,914 -0.13(-1.16%)
Mar 15, 2005 11.64 11.70 11.47 11.50 419,154 -0.07(-0.58%)
Mar 14, 2005 11.48 11.62 11.47 11.57 380,574 +0.14(+1.26%)
Mar 11, 2005 11.60 11.63 11.35 11.43 328,833 -0.16(-1.39%)
Mar 10, 2005 11.58 11.67 11.55 11.59 364,889 +0.03(+0.29%)
Mar 09, 2005 11.48 11.64 11.47 11.55 510,557 +0.07(+0.58%)
Mar 08, 2005 11.55 11.55 11.44 11.49 433,036 -0.09(-0.77%)
Mar 07, 2005 11.54 11.62 11.53 11.58 510,376 +0.00(+0.00%)
Mar 04, 2005 11.46 11.69 11.46 11.58 683,086 +0.14(+1.26%)
Mar 03, 2005 11.54 11.55 11.39 11.43 466,027 -0.08(-0.68%)
Mar 02, 2005 11.59 11.62 11.48 11.51 390,489 -0.11(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.