Waddell & Reed Financial (NY: WDR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	17.31	17.40	16.86	17.02	2,173,689	+0.02(+0.10%)
Apr 27, 2018	17.00	17.11	16.80	17.00	958,674	-0.02(-0.10%)
Apr 26, 2018	17.07	17.15	16.79	17.02	724,398	-0.02(-0.10%)
Apr 25, 2018	17.00	17.17	16.91	17.03	767,248	-0.05(-0.30%)
Apr 24, 2018	17.28	17.41	16.93	17.08	1,020,890	-0.03(-0.15%)
Apr 23, 2018	17.04	17.25	17.02	17.11	491,606	+0.04(+0.25%)
Apr 20, 2018	17.34	17.36	16.93	17.07	929,132	-0.24(-1.36%)
Apr 19, 2018	17.33	17.53	17.21	17.30	749,910	-0.12(-0.68%)
Apr 18, 2018	17.44	17.64	17.32	17.42	1,030,612	-0.01(-0.05%)
Apr 17, 2018	17.17	17.51	17.09	17.43	1,005,558	+0.53(+3.13%)
Apr 16, 2018	16.93	17.08	16.70	16.90	709,151	+0.14(+0.85%)
Apr 13, 2018	17.49	17.49	16.71	16.75	1,739,376	-0.59(-3.39%)
Apr 12, 2018	16.40	17.43	16.34	17.34	1,796,078	+1.12(+6.89%)
Apr 11, 2018	16.18	16.43	16.18	16.22	1,035,979	-0.13(-0.82%)
Apr 10, 2018	16.14	16.49	16.13	16.36	1,580,413	+0.40(+2.53%)
Apr 09, 2018	16.14	16.19	15.76	15.96	1,925,644	-0.06(-0.37%)
Apr 06, 2018	16.19	16.34	15.85	16.01	1,575,192	-0.43(-2.62%)
Apr 05, 2018	16.70	16.83	16.27	16.45	2,497,819	-0.43(-2.56%)
Apr 04, 2018	16.16	16.89	16.15	16.88	1,215,587	+0.40(+2.42%)
Apr 03, 2018	16.18	16.49	16.10	16.48	1,382,826	+0.33(+2.06%)
Apr 02, 2018	16.71	16.77	15.92	16.15	2,136,000	-0.62(-3.71%)
Mar 29, 2018		16.77	16.77	16.77	0	+0.39(+2.38%)
Mar 28, 2018	16.39	16.45	16.13	16.38	1,591,825	-0.01(-0.05%)
Mar 27, 2018	16.67	16.70	16.33	16.39	1,916,350	-0.16(-0.95%)
Mar 26, 2018	16.34	16.59	16.14	16.55	1,288,638	+0.51(+3.16%)
Mar 23, 2018	16.46	16.55	16.04	16.04	1,587,605	-0.35(-2.13%)
Mar 22, 2018	16.70	16.82	16.36	16.39	1,756,879	-0.54(-3.19%)
Mar 21, 2018	16.43	17.14	16.41	16.93	1,469,965	+0.49(+2.98%)
Mar 20, 2018	16.53	16.68	16.40	16.44	1,958,203	-0.05(-0.30%)
Mar 19, 2018	16.61	16.65	16.12	16.49	2,500,619	-0.17(-1.00%)
Mar 16, 2018	16.30	16.69	16.21	16.65	15,036,086	+0.42(+2.61%)
Mar 15, 2018	15.77	16.30	15.73	16.23	3,052,516	+0.57(+3.66%)
Mar 14, 2018	16.47	16.54	15.61	15.66	4,545,608	-0.79(-4.79%)
Mar 13, 2018	16.70	16.77	16.35	16.45	2,525,398	-0.21(-1.25%)
Mar 12, 2018	17.09	17.23	16.45	16.65	2,808,123	-0.44(-2.57%)
Mar 09, 2018	16.77	17.15	16.70	17.09	1,340,946	+0.43(+2.59%)
Mar 08, 2018	16.73	16.73	16.33	16.66	1,605,569	+0.02(+0.15%)
Mar 07, 2018			16.40	16.64	1,941,864	-0.10(-0.60%)
Mar 06, 2018	16.73	16.89	16.33	16.74	959,861	+0.09(+0.55%)
Mar 05, 2018	16.45	16.71	16.25	16.65	1,125,205	+0.01(+0.05%)
Mar 02, 2018	16.24	16.71	16.11	16.64	1,108,504	+0.17(+1.01%)
Mar 01, 2018	16.57	16.80	16.23	16.47	1,128,616	-0.12(-0.75%)
Feb 28, 2018	16.91	17.10	16.58	16.60	1,316,318	-0.27(-1.58%)
Feb 27, 2018	17.40	17.72	16.84	16.86	994,098	-0.60(-3.42%)
Feb 26, 2018	17.28	17.48	17.15	17.46	601,877	+0.32(+1.84%)
Feb 23, 2018	17.20	17.23	16.98	17.14	710,585	+0.06(+0.34%)
Feb 22, 2018			17.08	17.09	982,687	-0.16(-0.91%)
Feb 21, 2018	17.35	17.82	17.23	17.24	1,001,180	-0.07(-0.43%)
Feb 20, 2018	17.43	17.49	17.21	17.32	1,691,233	-0.27(-1.56%)
Feb 16, 2018		17.59	17.59	17.59	0	+0.30(+1.73%)
Feb 15, 2018	17.44	17.53	16.97	17.29	1,109,214	+0.02(+0.10%)
Feb 14, 2018	16.78	17.31	16.49	17.28	2,213,769	+0.35(+2.06%)
Feb 13, 2018	17.00	17.28	16.82	16.93	1,189,185	-0.09(-0.54%)
Feb 12, 2018	16.98	17.30	16.91	17.02	1,583,339	+0.19(+1.13%)
Feb 09, 2018	17.15	17.27	16.47	16.83	2,254,171	-0.10(-0.59%)
Feb 08, 2018	17.82	17.84	16.92	16.93	1,617,302	-0.86(-4.85%)
Feb 07, 2018	17.62	18.21	17.53	17.79	1,930,162	+0.02(+0.14%)
Feb 06, 2018	16.98	17.91	16.79	17.77	2,454,660	+0.22(+1.28%)
Feb 05, 2018	17.83	18.52	17.28	17.54	1,876,671	-0.52(-2.89%)
Feb 02, 2018	19.16	19.24	17.88	18.06	2,196,615	-1.34(-6.93%)

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.