Waddell & Reed Financial, Inc. - Price History

Monthly price history for WDR (Waddell & Reed Financial, Inc.)

DateAdjusted priceReal price
December 2020 17.02 USD 17.02 USD
November 2020 16.46 USD 16.46 USD
October 2020 15.35 USD 15.35 USD
September 2020 14.40 USD 14.85 USD
August 2020 15.27 USD 15.75 USD
July 2020 14.15 USD 14.59 USD
June 2020 14.79 USD 15.51 USD
May 2020 12.44 USD 13.04 USD
April 2020 13.88 USD 14.55 USD
March 2020 10.62 USD 11.38 USD
February 2020 12.84 USD 13.76 USD
January 2020 14.91 USD 15.98 USD
December 2019 15.37 USD 16.72 USD
November 2019 14.85 USD 16.15 USD
October 2019 15.22 USD 16.56 USD
September 2019 15.54 USD 17.18 USD
August 2019 14.62 USD 16.17 USD
July 2019 15.83 USD 17.50 USD
June 2019 14.85 USD 16.67 USD
May 2019 14.39 USD 16.15 USD
April 2019 16.68 USD 18.73 USD
March 2019 15.19 USD 17.29 USD
February 2019 16.26 USD 18.51 USD
January 2019 15.04 USD 17.12 USD
December 2018 15.66 USD 18.08 USD
November 2018 17.64 USD 20.36 USD
October 2018 16.52 USD 19.07 USD
September 2018 18.13 USD 21.18 USD
August 2018 17.13 USD 20.02 USD
July 2018 17.72 USD 20.71 USD
June 2018 15.18 USD 17.97 USD
May 2018 16.39 USD 19.40 USD
April 2018 17.10 USD 20.24 USD
March 2018 16.85 USD 20.21 USD
February 2018 16.68 USD 20.00 USD
January 2018 19.18 USD 23.00 USD
December 2017 18.42 USD 22.34 USD
November 2017 16.74 USD 20.30 USD
October 2017 15.41 USD 18.69 USD
September 2017 16.17 USD 20.07 USD
August 2017 15.00 USD 18.61 USD
July 2017 16.66 USD 20.67 USD
June 2017 14.85 USD 18.88 USD
May 2017 13.17 USD 16.74 USD
April 2017 14.15 USD 17.99 USD
March 2017 13.00 USD 17.00 USD
February 2017 14.72 USD 19.24 USD
January 2017 13.81 USD 18.05 USD
December 2016 14.59 USD 19.51 USD
November 2016 14.60 USD 19.53 USD
October 2016 11.75 USD 15.72 USD
September 2016 13.24 USD 18.16 USD
August 2016 13.57 USD 18.60 USD
July 2016 13.32 USD 18.26 USD
June 2016 11.87 USD 17.22 USD
May 2016 14.73 USD 21.37 USD
April 2016 14.02 USD 20.34 USD
March 2016 15.91 USD 23.54 USD
February 2016 15.83 USD 23.42 USD
January 2016 18.54 USD 27.44 USD
December 2015 19.03 USD 28.66 USD
November 2015 24.84 USD 37.40 USD
October 2015 24.53 USD 36.94 USD
September 2015 22.53 USD 34.77 USD
August 2015 25.31 USD 39.07 USD
July 2015 29.10 USD 44.91 USD
June 2015 30.36 USD 47.31 USD
May 2015 30.66 USD 47.78 USD
April 2015 31.65 USD 49.32 USD
March 2015 31.52 USD 49.54 USD
February 2015 39.74 USD 49.46 USD
January 2015 28.44 USD 44.71 USD
December 2014 31.40 USD 49.82 USD
November 2014 30.31 USD 48.08 USD
October 2014 30.09 USD 47.74 USD
September 2014 32.36 USD 51.69 USD
August 2014 34.11 USD 54.50 USD
July 2014 33.04 USD 52.79 USD
June 2014 38.97 USD 62.59 USD
May 2014 37.59 USD 60.38 USD
April 2014 41.99 USD 67.45 USD
March 2014 45.61 USD 73.62 USD
February 2014 43.18 USD 69.70 USD
January 2014 40.16 USD 64.82 USD
December 2013 40.14 USD 65.12 USD
November 2013 39.29 USD 63.73 USD
October 2013 38.07 USD 61.75 USD
September 2013 31.56 USD 51.48 USD
August 2013 29.19 USD 47.62 USD
July 2013 31.30 USD 51.06 USD
June 2013 26.50 USD 43.50 USD
May 2013 28.05 USD 46.04 USD
April 2013 26.12 USD 42.87 USD
March 2013 26.50 USD 43.78 USD
February 2013 24.83 USD 41.02 USD
January 2013 24.03 USD 39.70 USD
December 2012 20.91 USD 34.82 USD
November 2012 19.51 USD 32.49 USD
October 2012 19.42 USD 33.33 USD
September 2012 18.94 USD 32.77 USD
August 2012 17.11 USD 29.60 USD
July 2012 16.81 USD 29.09 USD
June 2012 17.36 USD 30.28 USD
May 2012 16.46 USD 28.71 USD
April 2012 18.33 USD 31.98 USD
March 2012 18.43 USD 32.41 USD
February 2012 17.95 USD 31.56 USD
January 2012 15.61 USD 27.45 USD
December 2011 14.09 USD 24.77 USD
November 2011 15.30 USD 27.18 USD
October 2011 15.61 USD 27.73 USD
September 2011 14.08 USD 25.01 USD
August 2011 17.44 USD 31.22 USD
July 2011 20.50 USD 36.70 USD
June 2011 20.20 USD 36.35 USD
May 2011 21.45 USD 38.60 USD
April 2011 22.79 USD 41.01 USD
March 2011 22.57 USD 40.61 USD
February 2011 22.33 USD 40.38 USD
January 2011 19.97 USD 36.12 USD
December 2010 19.51 USD 35.29 USD
November 2010 16.94 USD 30.80 USD
October 2010 15.98 USD 29.07 USD
September 2010 15.04 USD 27.36 USD
August 2010 12.57 USD 23.01 USD
July 2010 13.01 USD 23.83 USD
June 2010 11.85 USD 21.88 USD
May 2010 14.52 USD 26.81 USD
April 2010 20.10 USD 37.12 USD
March 2010 19.52 USD 36.04 USD
February 2010 22.37 USD 32.88 USD
January 2010 16.88 USD 31.33 USD
December 2009 16.45 USD 30.54 USD
November 2009 15.59 USD 29.13 USD
October 2009 15.02 USD 28.06 USD
September 2009 15.23 USD 28.45 USD
August 2009 14.11 USD 26.53 USD
July 2009 15.09 USD 28.37 USD
June 2009 13.91 USD 26.37 USD
May 2009 12.87 USD 24.40 USD
April 2009 11.82 USD 22.41 USD
March 2009 9.43 USD 18.07 USD
February 2009 9.31 USD 14.12 USD
January 2009 7.37 USD 14.12 USD
December 2008 8.07 USD 15.46 USD
November 2008 6.92 USD 13.44 USD
October 2008 7.47 USD 14.52 USD
September 2008 12.64 USD 24.75 USD
August 2008 16.45 USD 32.20 USD
July 2008 17.06 USD 33.40 USD
June 2008 17.78 USD 35.01 USD
May 2008 17.96 USD 35.36 USD
April 2008 17.20 USD 33.86 USD
March 2008 16.23 USD 32.13 USD
February 2008 15.83 USD 31.34 USD
January 2008 16.75 USD 33.16 USD
December 2007 18.14 USD 36.09 USD
November 2007 17.18 USD 34.18 USD
October 2007 16.70 USD 33.22 USD
September 2007 13.51 USD 27.03 USD
August 2007 12.41 USD 24.84 USD
July 2007 12.60 USD 25.21 USD
June 2007 12.91 USD 26.01 USD
May 2007 12.88 USD 25.94 USD
April 2007 12.03 USD 24.22 USD
March 2007 11.50 USD 23.32 USD
February 2007 12.01 USD 24.36 USD
January 2007 12.65 USD 25.67 USD
December 2006 13.41 USD 27.36 USD
November 2006 12.22 USD 24.93 USD
October 2006 12.50 USD 25.50 USD
September 2006 12.06 USD 24.75 USD
August 2006 11.31 USD 23.22 USD
July 2006 10.61 USD 21.77 USD
June 2006 9.94 USD 20.56 USD
May 2006 10.77 USD 22.28 USD
April 2006 11.37 USD 23.52 USD
March 2006 11.10 USD 23.10 USD
February 2006 11.19 USD 23.29 USD
January 2006 10.70 USD 22.28 USD
December 2005 10.00 USD 20.97 USD
November 2005 10.18 USD 21.34 USD
October 2005 9.15 USD 19.18 USD
September 2005 9.16 USD 19.36 USD
August 2005 9.17 USD 19.38 USD
July 2005 9.20 USD 19.43 USD
June 2005 8.69 USD 18.50 USD
May 2005 9.00 USD 19.17 USD
April 2005 8.18 USD 17.41 USD
March 2005 9.20 USD 19.74 USD
February 2005 9.69 USD 20.80 USD
January 2005 10.19 USD 21.87 USD
December 2004 11.06 USD 23.89 USD
November 2004 10.51 USD 22.70 USD
October 2004 9.73 USD 21.01 USD
September 2004 10.12 USD 22.00 USD
August 2004 10.00 USD 21.74 USD
July 2004 8.93 USD 19.42 USD
June 2004 10.10 USD 22.11 USD
May 2004 9.98 USD 21.85 USD
April 2004 10.15 USD 22.23 USD
March 2004 11.13 USD 24.52 USD
February 2004 14.87 USD 25.94 USD
January 2004 12.05 USD 26.54 USD
December 2003 10.58 USD 23.46 USD
November 2003 9.97 USD 22.09 USD
October 2003 10.01 USD 22.18 USD
September 2003 10.57 USD 23.57 USD
August 2003 11.55 USD 25.75 USD
July 2003 11.80 USD 26.31 USD
June 2003 11.45 USD 25.67 USD
May 2003 10.11 USD 22.65 USD
April 2003 8.92 USD 20.00 USD
March 2003 7.78 USD 17.57 USD
February 2003 7.40 USD 16.71 USD
January 2003 8.10 USD 18.29 USD
December 2002 8.66 USD 19.67 USD
November 2002 9.05 USD 20.57 USD
October 2002 7.70 USD 17.50 USD
September 2002 7.71 USD 17.66 USD
August 2002 8.34 USD 19.11 USD
July 2002 7.83 USD 17.94 USD
June 2002 9.95 USD 22.92 USD
May 2002 10.72 USD 24.70 USD
April 2002 11.18 USD 25.75 USD
March 2002 13.17 USD 30.48 USD
February 2002 13.31 USD 30.81 USD
January 2002 14.12 USD 32.68 USD
December 2001 13.87 USD 32.20 USD
November 2001 11.64 USD 27.01 USD
October 2001 10.98 USD 25.49 USD
September 2001 11.16 USD 26.00 USD
August 2001 13.47 USD 31.38 USD
July 2001 13.22 USD 30.80 USD
June 2001 13.59 USD 31.75 USD
May 2001 13.32 USD 31.12 USD
April 2001 13.02 USD 30.42 USD
March 2001 12.10 USD 28.35 USD
February 2001 13.11 USD 30.72 USD
January 2001 15.18 USD 35.56 USD
December 2000 16.02 USD 37.63 USD
November 2000 13.46 USD 31.63 USD
October 2000 13.57 USD 31.88 USD
September 2000 13.16 USD 31.00 USD
August 2000 14.81 USD 34.88 USD
July 2000 13.91 USD 32.75 USD
June 2000 13.90 USD 32.81 USD
May 2000 11.61 USD 27.41 USD
April 2000 11.28 USD 26.63 USD
March 2000 11.91 USD 28.21 USD
February 2000 8.14 USD 19.29 USD
January 2000 8.13 USD 19.25 USD
December 1999 7.59 USD 18.08 USD
November 1999 6.95 USD 16.54 USD
October 1999 6.72 USD 16.00 USD
September 1999 6.18 USD 14.79 USD
August 1999 6.35 USD 15.21 USD
July 1999 7.06 USD 16.92 USD
June 1999 7.63 USD 18.38 USD
May 1999 6.75 USD 16.25 USD
April 1999 6.25 USD 15.04 USD
March 1999 5.64 USD 13.67 USD
February 1999 6.56 USD 12.58 USD
January 1999 5.81 USD 14.08 USD
December 1998 6.48 USD 15.79 USD
November 1998 6.53 USD 15.92 USD
October 1998 5.73 USD 13.96 USD
September 1998 5.16 USD 12.67 USD
August 1998 4.52 USD 11.08 USD
July 1998 5.99 USD 14.71 USD
June 1998 6.46 USD 15.96 USD
May 1998 6.25 USD 15.42 USD
April 1998 6.68 USD 16.50 USD
March 1998 6.99 USD 17.33 USD

WDR

Price: 17.02USD

52 week range price:
10.19
17.89

Dividend Yield: 7.35%

5-year range yield:
4.32%
14.40%

Payout Ratio: 71.07%

Payout Ratio Range:
21.00%
98.60%

Dividend Per Share: 1.00 USD

Earnings Per Share: 1.40 USD

Future Ex-Dividend Date: -

P/E Ratio: 11.76

Exchange: NYQ

Sector: Financial Services

Industry: Asset Management

Volume: 1.0 million

Ebitda: 64.9 million

Market Capitalization: 1.0 billion

Average Dividend Frequency: 4

Last 12 month Dividends paid: 5

Years Paying Dividends: 23

DGR3: -21.88%

DGR5: -0.12%

DGR10: 7.01%

DGR20: 8.14%

Links: