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 (%)
Jan 31, 2019 14.79 14.90 14.10 14.88 95,366 +0.08(+0.54%)
Jan 30, 2019 14.95 14.95 13.71 14.80 107,213 +0.02(+0.14%)
Jan 29, 2019 14.84 15.57 14.45 14.78 136,395 +0.26(+1.79%)
Jan 28, 2019 13.69 14.52 13.69 14.52 53,117 +1.03(+7.64%)
Jan 25, 2019 13.46 13.67 13.05 13.49 43,200 +0.32(+2.43%)
Jan 24, 2019 13.31 13.49 13.10 13.17 50,133 -0.14(-1.05%)
Jan 23, 2019 12.94 13.85 12.94 13.31 108,410 +0.41(+3.18%)
Jan 22, 2019 12.51 13.02 12.50 12.90 59,395 +0.09(+0.70%)
Jan 18, 2019 13.22 13.22 12.54 12.81 15,200 -0.19(-1.46%)
Jan 17, 2019 12.43 13.17 12.27 13.00 58,717 +0.37(+2.93%)
Jan 16, 2019 12.40 12.91 12.40 12.63 29,920 -0.32(-2.47%)
Jan 15, 2019 13.30 13.36 12.29 12.95 94,136 -0.34(-2.56%)
Jan 14, 2019 12.71 13.29 12.52 13.29 36,060 +0.47(+3.67%)
Jan 11, 2019 12.89 13.72 11.90 12.82 114,500 -0.40(-3.03%)
Jan 10, 2019 10.28 13.99 10.25 13.22 355,338 +2.86(+27.61%)
Jan 09, 2019 9.830 10.79 9.830 10.36 136,902 +0.66(+6.80%)
Jan 08, 2019 9.100 9.700 9.100 9.700 20,795 +0.60(+6.59%)
Jan 07, 2019 8.500 9.240 8.110 9.100 24,039 +0.30(+3.41%)
Jan 04, 2019 7.930 8.860 7.930 8.800 76,700 +0.89(+11.25%)
Jan 03, 2019 7.610 7.990 7.550 7.910 13,404 +0.30(+3.94%)
Jan 02, 2019 7.580 7.790 7.300 7.610 10,587 +0.03(+0.40%)
Dec 31, 2018 7.290 7.580 7.250 7.580 9,400 +0.30(+4.12%)
Dec 28, 2018 6.770 7.550 6.770 7.280 38,300 +0.49(+7.22%)
Dec 27, 2018 7.420 7.490 6.770 6.790 40,235 -0.70(-9.35%)
Dec 26, 2018 7.550 7.840 7.430 7.490 14,238 -0.10(-1.32%)
Dec 24, 2018 7.350 7.590 7.270 7.590 8,900 +0.28(+3.83%)
Dec 21, 2018 7.390 7.590 7.250 7.310 29,800 -0.24(-3.18%)
Dec 20, 2018 8.100 8.200 7.300 7.550 65,698 -0.46(-5.74%)
Dec 19, 2018 7.950 8.140 7.705 8.010 30,913 -0.01(-0.12%)
Dec 18, 2018 7.800 8.360 7.800 8.020 10,407 +0.22(+2.82%)
Dec 17, 2018 8.190 8.190 7.650 7.800 19,533 -0.08(-1.02%)
Dec 14, 2018 8.260 8.520 7.880 7.880 14,800 -0.49(-5.85%)
Dec 13, 2018 8.860 8.930 8.280 8.370 41,416 +0.10(+1.21%)
Dec 12, 2018 8.530 10.25 8.270 8.270 77,701 -0.08(-0.96%)
Dec 11, 2018 8.190 8.350 7.840 8.350 20,347 +0.43(+5.43%)
Dec 10, 2018 8.250 8.250 7.895 7.920 25,712 -0.16(-1.98%)
Dec 07, 2018 7.690 8.160 7.670 8.080 32,500 +0.36(+4.66%)
Dec 06, 2018 7.880 8.030 7.560 7.720 19,294 -0.50(-6.08%)
Dec 04, 2018 8.270 8.330 8.140 8.220 9,900 +0.07(+0.86%)
Dec 03, 2018 8.150 8.290 7.950 8.150 25,106 +0.31(+3.95%)
Nov 30, 2018 7.750 7.970 7.420 7.840 21,600 +0.05(+0.64%)
Nov 29, 2018 8.100 8.170 7.670 7.790 16,244 -0.21(-2.62%)
Nov 28, 2018 8.240 8.340 7.880 8.000 33,687 -0.16(-1.96%)
Nov 27, 2018 8.250 8.250 8.010 8.160 14,315 -0.05(-0.61%)
Nov 26, 2018 8.190 8.380 8.100 8.210 26,658 +0.10(+1.23%)
Nov 23, 2018 7.900 8.210 7.800 8.110 10,600 +0.00(+0.00%)
Nov 21, 2018 8.110 8.110 8.110 0 +0.26(+3.31%)
Nov 20, 2018 7.720 7.860 7.710 7.850 9,094 -0.16(-2.00%)
Nov 19, 2018 7.970 8.090 7.520 8.010 44,496 +0.07(+0.88%)
Nov 16, 2018 7.460 7.970 7.460 7.940 49,400 +0.40(+5.31%)
Nov 15, 2018 7.380 7.790 7.340 7.540 22,244 +0.35(+4.87%)
Nov 14, 2018 8.030 8.030 7.040 7.190 60,346 -0.71(-8.99%)
Nov 13, 2018 7.770 8.110 7.770 7.900 30,711 +0.08(+1.02%)
Nov 12, 2018 7.650 7.990 7.650 7.820 87,382 +0.06(+0.77%)
Nov 09, 2018 7.540 7.820 7.540 7.760 54,700 +0.23(+3.05%)
Nov 08, 2018 7.480 8.200 7.210 7.530 83,356 -0.09(-1.18%)
Nov 07, 2018 7.450 7.710 7.450 7.620 23,053 +0.18(+2.42%)
Nov 06, 2018 8.360 8.660 7.211 7.440 87,965 -0.61(-7.58%)
Nov 05, 2018 8.440 8.870 7.750 8.050 45,908 -0.32(-3.82%)
Nov 02, 2018 7.670 8.370 7.610 8.370 66,200 +0.80(+10.57%)
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.