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, 2017 10.44 10.49 10.01 10.21 76,052 -0.16(-1.54%)
Nov 29, 2017 10.28 10.43 10.26 10.37 135,149 +0.06(+0.58%)
Nov 28, 2017 10.28 10.55 10.01 10.31 93,884 +0.15(+1.48%)
Nov 27, 2017 10.83 10.83 10.10 10.16 103,495 -0.57(-5.31%)
Nov 24, 2017 10.69 10.77 10.51 10.73 176,515 +0.05(+0.47%)
Nov 22, 2017 10.71 10.72 10.52 10.68 55,042 +0.00(+0.00%)
Nov 21, 2017 10.80 10.80 10.40 10.68 82,554 +0.01(+0.09%)
Nov 20, 2017 10.96 10.97 10.52 10.67 65,621 -0.27(-2.47%)
Nov 17, 2017 10.57 11.00 10.47 10.94 204,771 +0.44(+4.19%)
Nov 16, 2017 10.41 10.95 10.30 10.50 128,299 +0.15(+1.45%)
Nov 15, 2017 10.30 10.45 10.05 10.35 50,418 +0.04(+0.39%)
Nov 14, 2017 9.880 10.42 9.830 10.31 74,677 +0.40(+4.04%)
Nov 13, 2017 10.16 10.16 9.810 9.910 56,561 -0.28(-2.75%)
Nov 10, 2017 10.00 10.20 9.920 10.19 37,795 +0.20(+2.00%)
Nov 09, 2017 10.29 10.29 9.830 9.990 52,512 -0.30(-2.92%)
Nov 08, 2017 10.33 10.34 9.970 10.29 93,479 -0.04(-0.39%)
Nov 07, 2017 10.49 10.55 10.23 10.33 79,232 -0.12(-1.15%)
Nov 06, 2017 10.27 10.70 10.26 10.45 72,294 +0.26(+2.55%)
Nov 03, 2017 9.990 10.29 9.930 10.19 53,173 +0.13(+1.29%)
Nov 02, 2017 10.09 10.16 9.800 10.06 67,601 -0.10(-0.98%)
Nov 01, 2017 9.500 10.18 9.500 10.16 171,601 +0.75(+7.97%)
Oct 31, 2017 10.39 10.39 9.320 9.410 396,497 -0.87(-8.46%)
Oct 30, 2017 10.48 10.49 10.13 10.28 163,973 -0.18(-1.72%)
Oct 27, 2017 10.46 10.70 10.22 10.46 110,972 +0.03(+0.29%)
Oct 26, 2017 10.60 10.82 10.42 10.43 74,257 -0.17(-1.60%)
Oct 25, 2017 10.60 10.60 10.41 10.60 95,771 -0.03(-0.28%)
Oct 24, 2017 10.70 10.82 10.58 10.63 56,780 -0.08(-0.75%)
Oct 23, 2017 11.24 11.24 10.61 10.71 143,438 -0.55(-4.88%)
Oct 20, 2017 11.27 11.46 11.08 11.26 109,056 +0.00(+0.00%)
Oct 19, 2017 11.19 11.42 11.04 11.26 124,350 -0.08(-0.71%)
Oct 18, 2017 10.98 11.54 10.98 11.34 146,123 +0.34(+3.09%)
Oct 17, 2017 11.13 11.17 10.97 11.00 75,270 -0.16(-1.43%)
Oct 16, 2017 11.08 11.36 11.08 11.16 93,772 +0.01(+0.09%)
Oct 13, 2017 11.03 11.26 11.03 11.15 40,772 +0.05(+0.45%)
Oct 12, 2017 11.41 11.42 11.02 11.10 47,247 -0.40(-3.48%)
Oct 11, 2017 11.34 11.51 11.04 11.50 112,253 +0.21(+1.86%)
Oct 10, 2017 11.70 12.15 11.23 11.29 364,128 -0.23(-2.00%)
Oct 09, 2017 11.47 11.70 11.45 11.52 55,300 +0.02(+0.17%)
Oct 06, 2017 11.26 11.55 11.18 11.50 59,551 +0.29(+2.59%)
Oct 05, 2017 11.59 11.62 11.20 11.21 71,001 -0.32(-2.78%)
Oct 04, 2017 11.25 11.60 11.19 11.53 122,292 +0.28(+2.49%)
Oct 03, 2017 11.16 11.39 11.12 11.25 47,170 +0.16(+1.44%)
Oct 02, 2017 11.03 11.25 10.96 11.09 59,939 +0.09(+0.82%)
Sep 29, 2017 11.10 11.21 10.96 11.00 126,408 -0.10(-0.90%)
Sep 28, 2017 11.19 11.20 11.01 11.10 37,250 -0.18(-1.60%)
Sep 27, 2017 11.50 11.28 137,204 +0.08(+0.71%)
Sep 26, 2017 11.11 11.28 11.10 11.20 96,264 +0.12(+1.08%)
Sep 25, 2017 11.18 11.29 11.04 11.08 55,094 -0.15(-1.34%)
Sep 22, 2017 10.95 11.41 10.93 11.23 124,534 +0.22(+2.00%)
Sep 21, 2017 11.16 11.16 10.90 11.01 75,594 -0.09(-0.81%)
Sep 20, 2017 11.16 11.18 10.99 11.10 82,155 -0.08(-0.72%)
Sep 19, 2017 11.32 11.38 10.93 11.18 87,802 -0.03(-0.27%)
Sep 18, 2017 11.45 11.51 11.13 11.21 126,229 -0.15(-1.32%)
Sep 15, 2017 11.15 11.36 11.01 11.36 217,443 +0.25(+2.25%)
Sep 14, 2017 11.09 11.22 11.05 11.11 80,788 -0.07(-0.63%)
Sep 13, 2017 11.10 11.22 10.95 11.18 155,270 +0.25(+2.29%)
Sep 12, 2017 10.82 11.35 10.82 10.93 164,797 +0.18(+1.67%)
Sep 11, 2017 10.78 10.78 10.51 10.75 106,391 +0.12(+1.13%)
Sep 08, 2017 11.08 11.08 10.58 10.63 65,535 -0.41(-3.71%)
Sep 07, 2017 10.96 11.15 10.90 11.04 127,049 +0.12(+1.10%)
Sep 06, 2017 11.04 11.08 10.85 10.92 122,261 -0.07(-0.64%)
Sep 05, 2017 11.50 11.69 10.94 10.99 290,854 -0.33(-2.92%)
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.