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 (%)
Jul 31, 2017 12.05 12.23 11.61 11.87 131,329 -0.23(-1.90%)
Jul 28, 2017 11.86 12.26 11.80 12.10 207,280 +0.25(+2.11%)
Jul 27, 2017 12.00 12.00 11.62 11.85 131,412 -0.15(-1.25%)
Jul 26, 2017 11.97 12.12 11.84 12.00 114,407 +0.01(+0.08%)
Jul 25, 2017 11.61 12.32 11.60 11.99 469,536 +0.41(+3.54%)
Jul 24, 2017 11.02 11.65 10.96 11.58 138,475 +0.57(+5.18%)
Jul 21, 2017 11.10 11.10 10.97 11.01 45,291 -0.09(-0.81%)
Jul 20, 2017 11.09 11.26 11.07 11.10 151,813 -0.09(-0.80%)
Jul 19, 2017 11.18 11.34 10.96 11.19 212,337 +0.14(+1.27%)
Jul 18, 2017 10.94 11.16 10.88 11.05 106,929 +0.11(+1.01%)
Jul 17, 2017 10.79 11.18 10.79 10.94 106,109 +0.12(+1.11%)
Jul 14, 2017 10.86 11.05 10.68 10.82 121,056 +0.06(+0.56%)
Jul 13, 2017 10.88 10.95 10.61 10.76 106,888 -0.06(-0.55%)
Jul 12, 2017 10.85 10.98 10.70 10.82 112,120 +0.03(+0.28%)
Jul 11, 2017 10.97 10.98 10.65 10.79 121,272 -0.11(-1.01%)
Jul 10, 2017 11.03 11.03 10.52 10.90 199,424 +0.01(+0.09%)
Jul 07, 2017 11.12 11.22 10.86 10.89 107,635 -0.18(-1.63%)
Jul 06, 2017 11.19 11.25 10.94 11.07 131,135 -0.10(-0.90%)
Jul 05, 2017 11.00 11.35 10.87 11.17 258,349 +0.20(+1.82%)
Jul 03, 2017 10.93 11.12 10.84 10.97 61,154 +0.08(+0.73%)
Jun 30, 2017 11.03 11.03 10.79 10.89 107,930 -0.12(-1.09%)
Jun 29, 2017 11.04 11.08 10.66 11.01 297,386 -0.01(-0.09%)
Jun 28, 2017 10.99 11.07 10.56 11.02 166,808 +0.02(+0.18%)
Jun 27, 2017 10.74 11.03 10.51 11.00 307,165 +0.28(+2.61%)
Jun 26, 2017 11.54 11.78 10.60 10.72 536,961 -0.82(-7.11%)
Jun 23, 2017 11.10 11.61 10.50 11.54 461,754 +0.54(+4.91%)
Jun 22, 2017 10.34 11.05 10.34 11.00 604,753 +0.67(+6.49%)
Jun 21, 2017 9.950 10.55 9.910 10.33 343,074 +0.41(+4.13%)
Jun 20, 2017 9.580 9.974 9.420 9.920 167,590 +0.35(+3.66%)
Jun 19, 2017 9.390 9.600 9.280 9.570 297,338 +0.15(+1.59%)
Jun 16, 2017 9.530 9.580 9.380 9.420 125,761 -0.11(-1.15%)
Jun 15, 2017 9.590 9.590 9.270 9.530 167,547 -0.08(-0.83%)
Jun 14, 2017 9.540 9.680 9.380 9.610 148,621 +0.09(+0.95%)
Jun 13, 2017 9.290 9.525 9.180 9.520 333,971 +0.23(+2.48%)
Jun 12, 2017 9.050 9.450 8.960 9.290 246,632 +0.24(+2.65%)
Jun 09, 2017 9.480 9.480 8.980 9.050 384,492 -0.46(-4.84%)
Jun 08, 2017 9.550 9.610 9.110 9.510 457,314 +0.01(+0.11%)
Jun 07, 2017 9.420 9.530 9.200 9.500 295,525 -0.01(-0.11%)
Jun 06, 2017 9.190 9.570 9.150 9.510 372,215 +0.32(+3.48%)
Jun 05, 2017 9.330 9.330 9.100 9.190 156,673 -0.11(-1.18%)
Jun 02, 2017 9.210 9.320 9.060 9.300 618,623 +0.09(+0.98%)
Jun 01, 2017 9.240 9.310 9.010 9.210 869,483 -0.03(-0.32%)
May 31, 2017 9.500 9.610 9.100 9.240 855,312 -0.33(-3.45%)
May 30, 2017 9.810 9.810 9.370 9.570 510,953 -0.05(-0.52%)
May 26, 2017 9.000 9.960 8.910 9.620 919,595 +0.86(+9.82%)
May 25, 2017 8.760 9.010 8.647 8.760 189,703 +0.05(+0.57%)
May 24, 2017 8.860 8.860 8.600 8.710 139,751 -0.08(-0.91%)
May 23, 2017 9.260 9.310 8.510 8.790 451,716 -0.43(-4.66%)
May 22, 2017 9.060 9.400 9.010 9.220 282,276 +0.26(+2.90%)
May 19, 2017 8.860 9.125 8.820 8.960 320,665 +0.07(+0.79%)
May 18, 2017 9.020 9.120 8.810 8.890 153,906 -0.17(-1.88%)
May 17, 2017 9.200 9.380 8.970 9.060 328,257 -0.23(-2.48%)
May 16, 2017 9.190 9.450 9.080 9.290 271,295 +0.07(+0.76%)
May 15, 2017 9.320 9.330 9.010 9.220 244,644 -0.06(-0.65%)
May 12, 2017 9.510 9.563 9.160 9.280 277,866 -0.23(-2.42%)
May 11, 2017 9.030 9.540 8.810 9.510 516,433 +0.39(+4.28%)
May 10, 2017 9.100 9.230 8.790 9.120 505,162 +0.14(+1.56%)
May 09, 2017 8.770 9.230 8.640 8.980 612,065 +0.26(+2.98%)
May 08, 2017 8.730 8.879 8.550 8.720 614,293 +0.02(+0.23%)
May 05, 2017 9.180 9.180 8.120 8.700 956,745 -0.60(-6.45%)
May 04, 2017 11.81 11.87 8.810 9.300 2,290,907 -2.57(-21.65%)
May 03, 2017 12.66 12.68 11.66 11.87 524,215 -0.79(-6.24%)
May 02, 2017 12.95 13.03 12.50 12.66 248,377 -0.32(-2.47%)
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.