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, 2017 9.500 9.610 9.100 9.240 855,312 -0.33(-3.45%)
May 30, 2017 9.810 9.810 9.370 9.570 510,953 -0.05(-0.52%)
May 26, 2017 9.000 9.960 8.910 9.620 919,595 +0.86(+9.82%)
May 25, 2017 8.760 9.010 8.647 8.760 189,703 +0.05(+0.57%)
May 24, 2017 8.860 8.860 8.600 8.710 139,751 -0.08(-0.91%)
May 23, 2017 9.260 9.310 8.510 8.790 451,716 -0.43(-4.66%)
May 22, 2017 9.060 9.400 9.010 9.220 282,276 +0.26(+2.90%)
May 19, 2017 8.860 9.125 8.820 8.960 320,665 +0.07(+0.79%)
May 18, 2017 9.020 9.120 8.810 8.890 153,906 -0.17(-1.88%)
May 17, 2017 9.200 9.380 8.970 9.060 328,257 -0.23(-2.48%)
May 16, 2017 9.190 9.450 9.080 9.290 271,295 +0.07(+0.76%)
May 15, 2017 9.320 9.330 9.010 9.220 244,644 -0.06(-0.65%)
May 12, 2017 9.510 9.563 9.160 9.280 277,866 -0.23(-2.42%)
May 11, 2017 9.030 9.540 8.810 9.510 516,433 +0.39(+4.28%)
May 10, 2017 9.100 9.230 8.790 9.120 505,162 +0.14(+1.56%)
May 09, 2017 8.770 9.230 8.640 8.980 612,065 +0.26(+2.98%)
May 08, 2017 8.730 8.879 8.550 8.720 614,293 +0.02(+0.23%)
May 05, 2017 9.180 9.180 8.120 8.700 956,745 -0.60(-6.45%)
May 04, 2017 11.81 11.87 8.810 9.300 2,290,907 -2.57(-21.65%)
May 03, 2017 12.66 12.68 11.66 11.87 524,215 -0.79(-6.24%)
May 02, 2017 12.95 13.03 12.50 12.66 248,377 -0.32(-2.47%)
May 01, 2017 13.00 13.01 12.88 12.98 114,332 -0.03(-0.23%)
Apr 28, 2017 13.14 13.26 13.00 13.01 99,701 -0.12(-0.91%)
Apr 27, 2017 13.26 13.29 13.02 13.13 101,354 -0.15(-1.13%)
Apr 26, 2017 13.28 13.41 13.20 13.28 85,806 -0.01(-0.08%)
Apr 25, 2017 13.34 13.43 13.20 13.29 123,686 -0.03(-0.23%)
Apr 24, 2017 13.50 13.59 13.22 13.32 218,971 -0.17(-1.26%)
Apr 21, 2017 13.33 13.53 13.32 13.49 153,445 +0.19(+1.43%)
Apr 20, 2017 13.52 13.55 13.25 13.30 135,348 -0.18(-1.34%)
Apr 19, 2017 13.50 13.57 13.44 13.48 61,982 +0.05(+0.37%)
Apr 18, 2017 13.65 13.67 13.20 13.43 247,228 -0.28(-2.04%)
Apr 17, 2017 13.98 14.06 13.65 13.71 68,782 -0.25(-1.79%)
Apr 13, 2017 14.01 14.09 13.66 13.96 256,204 -0.11(-0.78%)
Apr 12, 2017 14.01 14.13 13.96 14.07 103,666 +0.04(+0.29%)
Apr 11, 2017 14.13 14.24 13.92 14.03 162,909 -0.09(-0.64%)
Apr 10, 2017 14.20 14.20 13.58 14.12 270,973 -0.07(-0.49%)
Apr 07, 2017 14.27 14.50 14.06 14.19 230,600 -0.12(-0.84%)
Apr 06, 2017 14.40 14.52 14.00 14.31 175,687 -0.09(-0.62%)
Apr 05, 2017 14.37 14.70 14.37 14.40 312,629 +0.09(+0.63%)
Apr 04, 2017 14.48 14.56 13.90 14.31 235,835 -0.13(-0.90%)
Apr 03, 2017 13.47 14.90 13.47 14.44 644,358 +1.03(+7.68%)
Mar 31, 2017 13.25 13.45 13.13 13.41 231,048 +0.14(+1.06%)
Mar 30, 2017 13.13 13.33 13.06 13.27 226,877 +0.14(+1.07%)
Mar 29, 2017 12.97 13.19 12.93 13.13 243,000 +0.12(+0.92%)
Mar 28, 2017 12.99 13.10 12.92 13.01 235,311 +0.06(+0.46%)
Mar 27, 2017 12.72 13.00 12.62 12.95 235,168 +0.18(+1.41%)
Mar 24, 2017 12.70 12.95 12.53 12.77 198,988 -0.01(-0.08%)
Mar 23, 2017 12.65 12.87 12.65 12.78 61,756 +0.06(+0.47%)
Mar 22, 2017 12.84 12.90 12.41 12.72 145,918 -0.14(-1.09%)
Mar 21, 2017 13.04 13.13 12.81 12.86 145,843 -0.14(-1.08%)
Mar 20, 2017 12.95 13.02 12.89 13.00 102,238 +0.06(+0.46%)
Mar 17, 2017 12.95 13.10 12.90 12.94 174,387 -0.01(-0.08%)
Mar 16, 2017 12.83 13.04 12.83 12.95 161,306 +0.15(+1.17%)
Mar 15, 2017 12.80 12.91 12.59 12.80 153,386 +0.02(+0.16%)
Mar 14, 2017 12.85 12.90 12.61 12.78 84,723 -0.08(-0.62%)
Mar 13, 2017 12.90 12.99 12.81 12.86 124,423 -0.05(-0.39%)
Mar 10, 2017 12.80 12.92 12.70 12.91 36,852 +0.17(+1.33%)
Mar 09, 2017 12.63 12.98 12.54 12.74 103,580 +0.12(+0.95%)
Mar 08, 2017 12.50 12.74 12.46 12.62 105,104 +0.10(+0.80%)
Mar 07, 2017 12.48 12.54 12.40 12.52 287,114 +0.00(+0.00%)
Mar 06, 2017 12.62 12.72 12.30 12.52 234,805 -0.15(-1.18%)
Mar 03, 2017 12.77 12.86 12.61 12.67 202,213 -0.11(-0.86%)
Mar 02, 2017 12.97 12.98 12.75 12.78 174,660 -0.09(-0.70%)
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.