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, 2016 13.36 13.92 13.35 13.90 234,334 +0.50(+3.73%)
Nov 29, 2016 13.36 13.56 13.36 13.40 122,991 -0.01(-0.07%)
Nov 28, 2016 13.47 13.70 13.40 13.41 92,180 +0.01(+0.07%)
Nov 25, 2016 13.47 13.57 13.10 13.40 171,261 -0.12(-0.89%)
Nov 23, 2016 13.52 13.52 13.52 0 -0.03(-0.22%)
Nov 22, 2016 14.49 14.74 13.34 13.55 498,416 -0.82(-5.71%)
Nov 21, 2016 13.40 14.50 13.20 14.37 304,950 +0.95(+7.08%)
Nov 18, 2016 13.58 13.58 13.26 13.42 232,047 -0.10(-0.74%)
Nov 17, 2016 13.13 13.66 13.13 13.52 236,847 +0.30(+2.27%)
Nov 16, 2016 13.60 13.60 13.12 13.22 379,795 -0.18(-1.34%)
Nov 15, 2016 13.56 14.00 13.30 13.40 406,135 -0.07(-0.52%)
Nov 14, 2016 13.15 13.81 13.15 13.47 327,096 +0.38(+2.90%)
Nov 11, 2016 12.53 13.23 12.53 13.09 251,456 +0.57(+4.55%)
Nov 10, 2016 13.43 13.80 12.49 12.52 289,618 -0.84(-6.29%)
Nov 09, 2016 13.13 13.73 13.05 13.36 275,713 +0.04(+0.30%)
Nov 08, 2016 12.91 13.75 12.31 13.32 1,026,597 +1.09(+8.91%)
Nov 07, 2016 17.12 17.12 10.92 12.23 2,812,965 -4.79(-28.14%)
Nov 04, 2016 16.99 17.39 16.99 17.02 166,003 +0.08(+0.47%)
Nov 03, 2016 17.00 17.24 16.84 16.94 102,491 -0.12(-0.70%)
Nov 02, 2016 16.70 17.15 16.70 17.06 158,270 +0.16(+0.95%)
Nov 01, 2016 17.14 17.41 16.72 16.90 199,499 -0.04(-0.24%)
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%)
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.