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 (%)
May 31, 2019 9.870 9.870 9.780 9.810 8,200 -0.07(-0.71%)
May 30, 2019 9.900 9.900 9.810 9.880 21,542 +0.03(+0.30%)
May 29, 2019 9.970 9.970 9.800 9.850 5,724 -0.15(-1.50%)
May 28, 2019 9.970 10.00 9.900 10.00 99,195 +0.16(+1.63%)
May 24, 2019 10.01 10.01 9.830 9.840 10,900 -0.17(-1.70%)
May 23, 2019 10.52 10.61 9.990 10.01 30,153 -0.78(-7.23%)
May 22, 2019 11.18 11.33 10.56 10.79 30,592 -0.16(-1.46%)
May 21, 2019 10.69 11.06 10.55 10.95 35,333 +0.16(+1.48%)
May 20, 2019 11.35 11.35 10.49 10.79 10,806 -0.16(-1.46%)
May 17, 2019 11.25 11.27 10.47 10.95 12,000 -0.40(-3.52%)
May 16, 2019 11.24 11.40 11.07 11.35 22,711 +0.00(+0.00%)
May 15, 2019 11.45 11.54 11.21 11.35 17,857 +0.27(+2.44%)
May 14, 2019 10.50 11.25 10.46 11.08 12,531 +0.50(+4.73%)
May 13, 2019 10.88 10.96 10.58 10.58 12,213 -0.49(-4.43%)
May 10, 2019 11.40 11.43 11.01 11.07 11,500 -0.35(-3.06%)
May 09, 2019 11.15 11.49 11.07 11.42 4,478 +0.14(+1.24%)
May 08, 2019 11.50 11.59 11.23 11.28 16,690 -0.23(-2.00%)
May 07, 2019 11.84 11.84 11.51 11.51 1,071 -0.52(-4.32%)
May 06, 2019 11.96 12.30 11.85 12.03 19,284 -0.20(-1.64%)
May 03, 2019 13.20 13.20 12.23 12.23 19,700 -0.71(-5.49%)
May 02, 2019 12.54 12.94 12.52 12.94 7,613 +0.05(+0.39%)
May 01, 2019 12.70 13.42 12.70 12.89 19,204 +0.15(+1.18%)
Apr 30, 2019 11.97 13.01 11.79 12.74 46,413 +0.77(+6.43%)
Apr 29, 2019 11.18 12.48 11.17 11.97 46,757 +0.69(+6.12%)
Apr 26, 2019 11.74 11.76 11.19 11.28 16,300 -0.48(-4.08%)
Apr 25, 2019 11.90 12.16 11.48 11.76 27,231 -0.19(-1.59%)
Apr 24, 2019 12.59 12.67 11.75 11.95 75,155 -0.52(-4.17%)
Apr 23, 2019 12.56 12.56 12.36 12.47 10,487 +0.00(+0.00%)
Apr 22, 2019 12.44 12.63 12.20 12.47 11,379 -0.05(-0.40%)
Apr 18, 2019 12.50 12.78 12.17 12.52 60,900 +0.30(+2.45%)
Apr 17, 2019 13.39 13.50 12.21 12.22 65,362 -1.08(-8.12%)
Apr 16, 2019 13.42 13.43 13.10 13.30 13,649 +0.00(+0.00%)
Apr 15, 2019 13.72 13.79 13.07 13.30 20,515 -0.40(-2.92%)
Apr 12, 2019 13.88 13.88 13.64 13.70 14,900 +0.00(+0.04%)
Apr 11, 2019 13.61 13.85 13.61 13.70 18,088 -0.15(-1.12%)
Apr 10, 2019 13.96 14.12 13.73 13.85 21,132 -0.20(-1.42%)
Apr 09, 2019 14.20 14.20 14.03 14.05 5,583 -0.10(-0.71%)
Apr 08, 2019 14.10 14.34 14.00 14.15 16,079 -0.09(-0.63%)
Apr 05, 2019 14.43 14.43 14.05 14.24 14,300 -0.17(-1.18%)
Apr 04, 2019 14.01 14.46 13.70 14.41 24,418 +0.43(+3.08%)
Apr 03, 2019 14.40 14.47 13.62 13.98 52,012 -0.28(-1.96%)
Apr 02, 2019 14.53 14.53 14.07 14.26 27,509 -0.18(-1.25%)
Apr 01, 2019 14.00 14.50 13.92 14.44 25,500 +0.48(+3.44%)
Mar 29, 2019 14.05 14.05 13.72 13.96 40,600 +0.05(+0.36%)
Mar 28, 2019 13.76 14.10 13.76 13.91 25,524 -0.04(-0.29%)
Mar 27, 2019 13.65 13.95 13.12 13.95 251,363 +0.20(+1.45%)
Mar 26, 2019 14.25 14.25 13.68 13.75 53,610 -0.24(-1.72%)
Mar 25, 2019 13.98 14.13 13.84 13.99 48,969 -0.09(-0.64%)
Mar 22, 2019 14.16 14.35 13.99 14.08 18,500 -0.18(-1.26%)
Mar 21, 2019 14.40 14.54 14.20 14.26 43,572 -0.06(-0.42%)
Mar 20, 2019 14.27 14.40 13.84 14.32 49,805 -0.06(-0.42%)
Mar 19, 2019 14.38 14.63 14.38 14.38 38,365 +0.10(+0.70%)
Mar 18, 2019 14.38 14.62 14.00 14.28 77,081 +0.00(+0.00%)
Mar 15, 2019 14.59 14.95 14.28 14.28 100,200 -0.13(-0.90%)
Mar 14, 2019 14.47 14.60 14.23 14.41 17,940 -0.02(-0.14%)
Mar 13, 2019 14.93 15.00 13.74 14.43 139,976 -0.45(-3.02%)
Mar 12, 2019 14.60 15.00 13.95 14.88 189,717 +0.76(+5.38%)
Mar 11, 2019 14.98 14.98 14.12 14.12 28,763 -0.62(-4.21%)
Mar 08, 2019 14.41 14.89 14.40 14.74 21,700 +0.17(+1.17%)
Mar 07, 2019 14.88 14.88 14.05 14.57 81,337 +0.11(+0.76%)
Mar 06, 2019 14.91 15.19 14.13 14.46 20,262 -0.61(-4.05%)
Mar 05, 2019 14.54 15.20 14.52 15.07 62,530 +0.53(+3.65%)
Mar 04, 2019 15.70 15.79 14.25 14.54 103,979 -1.15(-7.33%)
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.