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 (%)
Oct 31, 2016 17.36 17.40 16.46 16.94 256,643 -0.42(-2.42%)
Oct 28, 2016 17.53 17.53 17.21 17.36 142,511 -0.22(-1.25%)
Oct 27, 2016 18.00 18.28 17.51 17.58 131,734 -0.42(-2.33%)
Oct 26, 2016 17.70 18.05 17.67 18.00 89,914 +0.26(+1.47%)
Oct 25, 2016 17.93 18.11 17.71 17.74 124,008 -0.26(-1.44%)
Oct 24, 2016 17.96 18.30 17.90 18.00 85,343 +0.23(+1.29%)
Oct 21, 2016 17.95 18.14 17.66 17.77 116,154 -0.24(-1.33%)
Oct 20, 2016 18.31 18.44 17.96 18.01 135,028 -0.33(-1.80%)
Oct 19, 2016 18.61 18.71 18.28 18.34 146,175 -0.22(-1.19%)
Oct 18, 2016 19.30 19.54 18.47 18.56 179,888 -0.39(-2.06%)
Oct 17, 2016 19.13 19.17 18.83 18.95 51,604 -0.25(-1.30%)
Oct 14, 2016 19.39 19.72 19.20 19.20 51,173 +0.01(+0.05%)
Oct 13, 2016 18.92 19.43 18.31 19.19 113,930 +0.17(+0.89%)
Oct 12, 2016 19.39 19.39 19.01 19.02 75,359 -0.29(-1.50%)
Oct 11, 2016 19.90 19.98 19.25 19.31 167,101 -0.49(-2.47%)
Oct 10, 2016 19.40 19.94 19.40 19.80 120,493 +0.34(+1.75%)
Oct 07, 2016 19.34 19.90 19.28 19.46 167,121 +0.12(+0.62%)
Oct 06, 2016 19.30 19.44 18.88 19.34 119,692 -0.07(-0.36%)
Oct 05, 2016 18.88 19.50 18.84 19.41 278,850 +0.81(+4.35%)
Oct 04, 2016 18.18 18.85 18.18 18.60 188,195 +0.58(+3.22%)
Oct 03, 2016 17.61 18.32 17.58 18.02 152,048 +0.39(+2.21%)
Sep 30, 2016 17.76 17.79 17.58 17.63 161,990 -0.18(-1.01%)
Sep 29, 2016 17.60 17.95 17.60 17.81 102,453 +0.09(+0.51%)
Sep 28, 2016 17.73 17.86 17.69 17.72 92,422 -0.11(-0.62%)
Sep 27, 2016 17.47 18.03 17.37 17.83 147,146 +0.55(+3.18%)
Sep 26, 2016 17.78 17.84 17.19 17.28 181,158 -0.53(-2.98%)
Sep 23, 2016 17.97 18.02 17.73 17.81 111,588 -0.25(-1.38%)
Sep 22, 2016 18.37 18.49 17.88 18.06 127,596 -0.21(-1.15%)
Sep 21, 2016 17.92 18.28 17.82 18.27 114,878 +0.47(+2.64%)
Sep 20, 2016 17.73 18.16 17.68 17.80 80,006 +0.11(+0.62%)
Sep 19, 2016 18.05 18.05 17.58 17.69 93,009 -0.15(-0.84%)
Sep 16, 2016 17.86 18.00 17.68 17.84 57,625 +0.02(+0.11%)
Sep 15, 2016 17.61 18.12 17.56 17.82 93,895 +0.23(+1.31%)
Sep 14, 2016 17.66 17.88 17.51 17.59 67,255 -0.07(-0.40%)
Sep 13, 2016 17.77 17.96 17.61 17.66 73,854 -0.40(-2.21%)
Sep 12, 2016 17.87 18.26 17.38 18.06 261,362 +0.23(+1.29%)
Sep 09, 2016 18.78 18.79 17.82 17.83 265,597 -1.01(-5.36%)
Sep 08, 2016 18.79 18.99 18.57 18.84 58,386 +0.04(+0.21%)
Sep 07, 2016 19.01 19.15 18.66 18.80 185,587 -0.25(-1.31%)
Sep 06, 2016 18.45 19.27 18.31 19.05 390,347 +0.61(+3.31%)
Sep 02, 2016 18.30 18.44 18.44 18.44 161,800 +0.30(+1.65%)
Sep 01, 2016 17.90 18.25 17.90 18.14 112,748 +0.14(+0.78%)
Aug 31, 2016 17.47 18.04 17.38 18.00 124,791 +0.47(+2.68%)
Aug 30, 2016 17.60 17.82 17.50 17.53 129,717 +0.00(+0.00%)
Aug 29, 2016 18.03 18.03 17.50 17.53 65,445 -0.47(-2.61%)
Aug 26, 2016 17.83 18.32 17.80 18.00 172,409 +0.21(+1.18%)
Aug 25, 2016 17.84 18.09 17.70 17.79 470,016 -0.07(-0.39%)
Aug 24, 2016 18.04 18.42 17.75 17.86 147,229 -0.24(-1.33%)
Aug 23, 2016 18.07 18.33 17.96 18.10 63,724 +0.08(+0.44%)
Aug 22, 2016 18.13 18.29 17.95 18.02 93,328 -0.22(-1.21%)
Aug 19, 2016 18.48 18.50 18.20 18.24 77,282 -0.24(-1.30%)
Aug 18, 2016 18.04 18.53 17.84 18.48 219,083 +0.46(+2.55%)
Aug 17, 2016 17.80 18.28 17.60 18.02 327,795 +0.23(+1.29%)
Aug 16, 2016 17.90 17.93 17.68 17.79 423,968 -0.11(-0.61%)
Aug 15, 2016 17.94 18.17 17.61 17.90 371,482 -0.03(-0.17%)
Aug 12, 2016 17.80 17.94 17.71 17.93 152,015 +0.14(+0.79%)
Aug 11, 2016 17.90 18.05 17.62 17.79 98,478 +0.05(+0.28%)
Aug 10, 2016 17.54 18.05 17.32 17.74 76,443 +0.19(+1.08%)
Aug 09, 2016 17.59 18.02 17.45 17.55 149,473 -0.02(-0.11%)
Aug 08, 2016 17.89 18.00 17.55 17.57 208,687 -0.22(-1.24%)
Aug 05, 2016 17.85 17.90 17.69 17.79 98,194 +0.28(+1.60%)
Aug 04, 2016 17.69 17.92 17.39 17.51 123,819 -0.19(-1.07%)
Aug 03, 2016 17.64 17.86 17.30 17.70 106,038 +0.24(+1.37%)
Aug 02, 2016 17.78 17.95 17.46 17.46 251,899 -0.27(-1.52%)
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.