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 (%)
Nov 30, 2015 18.82 20.00 18.82 20.00 920,814 +1.35(+7.24%)
Nov 27, 2015 18.87 19.09 18.25 18.65 143,688 -0.32(-1.69%)
Nov 25, 2015 19.18 18.97 18.97 18.97 257,700 -0.06(-0.32%)
Nov 24, 2015 18.74 19.49 18.70 19.03 350,613 +0.06(+0.32%)
Nov 23, 2015 18.49 19.49 18.49 18.97 297,304 +0.42(+2.26%)
Nov 20, 2015 18.30 18.84 18.18 18.55 385,168 +0.19(+1.03%)
Nov 19, 2015 18.61 19.22 18.24 18.36 216,172 -0.16(-0.86%)
Nov 18, 2015 18.51 18.88 17.94 18.52 339,904 +0.14(+0.76%)
Nov 17, 2015 18.69 18.79 18.20 18.38 185,243 -0.38(-2.03%)
Nov 16, 2015 18.75 19.24 18.31 18.76 257,172 -0.03(-0.16%)
Nov 13, 2015 19.93 20.20 18.60 18.79 575,457 -1.41(-6.98%)
Nov 12, 2015 19.00 20.62 17.84 20.20 602,021 +0.75(+3.86%)
Nov 11, 2015 19.76 19.76 18.64 19.45 604,447 +0.07(+0.36%)
Nov 10, 2015 19.92 20.02 19.24 19.38 450,337 -0.39(-1.97%)
Nov 09, 2015 20.40 20.40 19.31 19.77 439,559 -0.71(-3.47%)
Nov 06, 2015 19.81 20.51 19.03 20.48 404,321 +0.54(+2.71%)
Nov 05, 2015 20.63 20.69 19.66 19.94 269,712 -0.77(-3.72%)
Nov 04, 2015 20.89 21.17 20.51 20.71 262,059 -0.03(-0.14%)
Nov 03, 2015 20.95 21.18 20.52 20.74 232,281 -0.20(-0.96%)
Nov 02, 2015 20.16 20.94 20.16 20.94 232,988 +0.64(+3.15%)
Oct 30, 2015 20.71 20.80 20.01 20.30 322,750 -0.07(-0.34%)
Oct 29, 2015 20.90 20.99 20.24 20.37 367,326 -0.47(-2.26%)
Oct 28, 2015 21.02 21.13 20.44 20.84 1,172,962 +0.29(+1.41%)
Oct 27, 2015 20.08 20.83 20.01 20.55 430,313 +0.75(+3.79%)
Oct 26, 2015 20.73 21.32 19.80 19.80 989,964 -1.10(-5.26%)
Oct 23, 2015 21.04 21.30 20.71 20.90 370,655 +0.45(+2.20%)
Oct 22, 2015 19.72 20.81 19.72 20.45 482,199 +0.91(+4.66%)
Oct 21, 2015 20.09 20.16 19.03 19.54 438,134 -0.75(-3.70%)
Oct 20, 2015 20.20 21.31 20.03 20.29 798,892 +0.09(+0.45%)
Oct 19, 2015 19.40 20.49 19.24 20.20 408,549 +0.82(+4.23%)
Oct 16, 2015 20.54 20.54 19.12 19.38 831,364 -0.82(-4.06%)
Oct 15, 2015 20.00 22.37 19.83 20.20 1,414,723 +1.17(+6.15%)
Oct 14, 2015 19.91 20.90 18.90 19.03 953,874 -0.97(-4.85%)
Oct 13, 2015 19.08 20.50 18.77 20.00 508,004 +0.44(+2.25%)
Oct 12, 2015 18.71 19.56 18.71 19.56 374,128 +0.92(+4.94%)
Oct 09, 2015 18.53 19.57 18.50 18.64 586,349 -0.22(-1.17%)
Oct 08, 2015 18.30 19.27 17.96 18.86 363,095 +0.57(+3.12%)
Oct 07, 2015 18.37 18.42 17.73 18.29 483,912 +0.29(+1.61%)
Oct 06, 2015 17.29 18.33 17.29 18.00 527,986 +0.38(+2.16%)
Oct 05, 2015 18.16 18.16 16.95 17.62 475,478 -0.06(-0.34%)
Oct 02, 2015 16.23 17.75 16.23 17.68 616,401 +1.15(+6.96%)
Oct 01, 2015 16.00 16.63 15.73 16.53 244,539 +0.31(+1.91%)
Sep 30, 2015 15.36 16.28 15.34 16.22 413,336 +1.04(+6.85%)
Sep 29, 2015 16.01 16.01 15.08 15.18 409,125 -0.82(-5.13%)
Sep 28, 2015 16.41 16.77 15.65 16.00 301,005 -0.43(-2.62%)
Sep 25, 2015 17.59 17.74 16.40 16.43 364,305 -1.00(-5.74%)
Sep 24, 2015 16.91 17.56 16.70 17.43 459,155 +0.14(+0.81%)
Sep 23, 2015 17.00 17.38 16.50 17.29 398,741 +0.13(+0.76%)
Sep 22, 2015 17.03 17.77 16.50 17.16 560,660 -0.18(-1.04%)
Sep 21, 2015 16.91 17.52 16.90 17.34 530,432 +0.69(+4.14%)
Sep 18, 2015 15.32 16.75 15.29 16.65 573,534 +1.10(+7.07%)
Sep 17, 2015 14.89 16.05 14.89 15.55 418,487 +0.30(+1.97%)
Sep 16, 2015 14.98 15.80 14.95 15.25 446,043 +0.48(+3.25%)
Sep 15, 2015 14.29 14.99 14.26 14.77 306,203 +0.12(+0.82%)
Sep 14, 2015 14.49 14.77 14.10 14.65 236,946 +0.11(+0.76%)
Sep 11, 2015 14.27 14.59 13.92 14.54 244,628 +0.16(+1.11%)
Sep 10, 2015 13.90 14.38 13.54 14.38 383,076 +0.45(+3.23%)
Sep 09, 2015 14.52 15.00 13.90 13.93 416,414 -0.36(-2.52%)
Sep 08, 2015 14.70 14.80 13.85 14.29 492,846 +0.74(+5.46%)
Sep 04, 2015 14.07 13.55 13.55 13.55 445,800 -0.53(-3.76%)
Sep 03, 2015 14.54 14.60 13.80 14.08 530,033 -0.27(-1.88%)
Sep 02, 2015 14.68 14.95 13.88 14.35 578,965 +0.08(+0.56%)
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.