Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

500Wan.com Ltd (NY: WBAI )

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 (%)
Mar 29, 2018 17.16 17.16 17.16 0 -0.40(-2.28%)
Mar 28, 2018 16.98 17.66 16.15 17.56 443,232 +0.58(+3.42%)
Mar 27, 2018 17.20 17.80 16.98 16.98 105,745 -0.82(-4.61%)
Mar 26, 2018 17.30 17.81 17.06 17.80 235,128 +0.59(+3.43%)
Mar 23, 2018 18.35 18.35 17.18 17.21 228,295 -0.91(-5.02%)
Mar 22, 2018 18.11 18.82 17.93 18.12 135,859 -0.29(-1.58%)
Mar 21, 2018 18.00 18.73 17.73 18.41 250,473 -0.12(-0.65%)
Mar 20, 2018 19.77 19.79 18.49 18.53 207,710 -1.18(-5.99%)
Mar 19, 2018 19.96 19.96 19.10 19.71 250,374 -0.31(-1.55%)
Mar 16, 2018 20.50 20.55 20.01 20.02 326,835 -0.42(-2.05%)
Mar 15, 2018 20.00 20.48 19.82 20.44 337,107 +0.54(+2.71%)
Mar 14, 2018 20.17 20.20 19.46 19.90 163,680 -0.06(-0.30%)
Mar 13, 2018 20.03 20.53 19.89 19.96 252,524 -0.03(-0.15%)
Mar 12, 2018 20.50 20.80 19.85 19.99 239,283 -0.39(-1.91%)
Mar 09, 2018 19.03 20.49 19.00 20.38 410,514 +1.05(+5.43%)
Mar 08, 2018 19.00 19.65 18.50 19.33 233,436 -0.10(-0.51%)
Mar 07, 2018 19.94 18.22 19.43 692,676 -0.52(-2.61%)
Mar 06, 2018 19.68 23.22 18.76 19.95 1,668,891 +1.72(+9.43%)
Mar 05, 2018 18.28 18.97 18.05 18.23 203,765 -0.14(-0.76%)
Mar 02, 2018 19.17 19.18 18.03 18.37 274,248 -0.81(-4.22%)
Mar 01, 2018 17.63 19.62 17.52 19.18 479,413 +1.25(+6.97%)
Feb 28, 2018 17.05 18.08 16.93 17.93 423,021 +0.82(+4.79%)
Feb 27, 2018 16.77 17.90 16.50 17.11 336,110 +0.27(+1.60%)
Feb 26, 2018 16.99 17.34 16.68 16.84 166,749 -0.19(-1.12%)
Feb 23, 2018 17.60 18.00 16.20 17.03 702,238 -0.86(-4.81%)
Feb 22, 2018 17.89 476,122 -0.20(-1.11%)
Feb 21, 2018 17.50 19.06 17.50 18.09 662,676 +0.64(+3.67%)
Feb 20, 2018 15.64 17.59 15.61 17.45 492,391 +1.81(+11.57%)
Feb 16, 2018 15.64 15.64 15.64 0 +0.12(+0.77%)
Feb 15, 2018 13.40 15.71 13.26 15.52 650,763 +2.37(+18.02%)
Feb 14, 2018 12.50 13.15 12.30 13.15 324,239 +0.75(+6.05%)
Feb 13, 2018 12.08 12.60 11.97 12.40 174,021 +0.35(+2.90%)
Feb 12, 2018 11.81 12.23 11.80 12.05 162,928 +0.53(+4.60%)
Feb 09, 2018 11.11 11.64 10.52 11.52 168,037 +0.45(+4.07%)
Feb 08, 2018 11.52 11.55 10.89 11.07 153,166 -0.48(-4.16%)
Feb 07, 2018 11.44 11.79 11.44 11.55 60,498 +0.00(+0.00%)
Feb 06, 2018 10.99 11.65 10.69 11.55 135,474 +0.35(+3.13%)
Feb 05, 2018 11.54 11.60 11.18 11.20 123,787 -0.41(-3.53%)
Feb 02, 2018 11.94 12.01 11.55 11.61 129,866 -0.36(-3.01%)
Feb 01, 2018 12.33 12.53 11.94 11.97 159,618 -0.53(-4.24%)
Jan 31, 2018 12.43 12.54 12.25 12.50 100,929 +0.23(+1.87%)
Jan 30, 2018 12.04 12.44 11.95 12.27 131,617 +0.17(+1.40%)
Jan 29, 2018 12.00 12.25 12.00 12.10 56,348 -0.07(-0.58%)
Jan 26, 2018 12.45 12.45 11.89 12.17 108,093 -0.22(-1.78%)
Jan 25, 2018 12.26 12.60 12.11 12.39 138,430 +0.15(+1.23%)
Jan 24, 2018 12.15 12.47 12.11 12.24 135,774 +0.08(+0.66%)
Jan 23, 2018 11.98 12.36 11.88 12.16 81,489 +0.16(+1.33%)
Jan 22, 2018 12.22 12.29 11.88 12.00 106,657 -0.27(-2.20%)
Jan 19, 2018 12.34 12.65 12.13 12.27 103,414 +0.01(+0.08%)
Jan 18, 2018 11.88 12.35 11.71 12.26 96,764 +0.33(+2.77%)
Jan 17, 2018 12.16 12.20 11.90 11.93 94,461 -0.02(-0.17%)
Jan 16, 2018 12.51 12.51 11.80 11.95 101,899 -0.62(-4.93%)
Jan 12, 2018 12.57 12.57 12.57 0 +0.04(+0.32%)
Jan 11, 2018 12.80 12.86 12.23 12.53 132,026 -0.19(-1.49%)
Jan 10, 2018 12.79 12.72 265,314 +1.12(+9.66%)
Jan 09, 2018 11.81 11.81 11.38 11.60 57,754 -0.25(-2.11%)
Jan 08, 2018 11.63 11.85 11.19 11.85 104,560 +0.16(+1.37%)
Jan 05, 2018 12.65 12.65 11.34 11.69 153,085 +0.25(+2.19%)
Jan 04, 2018 11.89 12.25 11.12 11.44 211,304 +0.00(+0.00%)
Jan 03, 2018 10.85 11.44 10.85 11.44 238,196 +0.69(+6.42%)
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.