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 (%)
Feb 28, 2017 12.90 13.03 12.75 12.91 234,593 -0.08(-0.62%)
Feb 27, 2017 12.72 13.00 12.60 12.99 224,003 +0.31(+2.44%)
Feb 24, 2017 12.65 12.72 12.38 12.68 209,827 +0.02(+0.16%)
Feb 23, 2017 12.59 13.20 12.59 12.66 268,856 +0.17(+1.36%)
Feb 22, 2017 12.59 12.76 12.43 12.49 154,617 -0.14(-1.11%)
Feb 21, 2017 12.81 12.89 12.53 12.63 205,445 -0.10(-0.79%)
Feb 17, 2017 12.73 12.73 12.73 0 -0.41(-3.12%)
Feb 16, 2017 13.48 13.48 13.06 13.14 267,834 -0.32(-2.38%)
Feb 15, 2017 12.74 13.49 12.67 13.46 347,181 +0.76(+5.98%)
Feb 14, 2017 13.04 13.28 12.48 12.70 667,446 -0.85(-6.27%)
Feb 13, 2017 13.59 13.66 13.50 13.55 143,043 -0.04(-0.29%)
Feb 10, 2017 13.70 13.90 13.52 13.59 146,850 -0.06(-0.44%)
Feb 09, 2017 13.61 13.99 13.54 13.65 259,533 +0.10(+0.74%)
Feb 08, 2017 13.30 13.58 13.26 13.55 377,900 +0.25(+1.88%)
Feb 07, 2017 13.20 13.59 13.01 13.30 344,257 +0.06(+0.45%)
Feb 06, 2017 13.36 13.55 13.18 13.24 118,399 -0.08(-0.60%)
Feb 03, 2017 13.31 13.49 13.21 13.32 110,629 +0.06(+0.45%)
Feb 02, 2017 13.38 13.49 13.20 13.26 58,497 -0.06(-0.45%)
Feb 01, 2017 13.50 13.53 13.24 13.32 82,339 -0.09(-0.67%)
Jan 31, 2017 12.97 13.45 12.82 13.41 51,372 +0.39(+3.00%)
Jan 30, 2017 13.01 13.06 12.80 13.02 37,169 +0.01(+0.08%)
Jan 27, 2017 13.12 13.12 12.90 13.01 67,269 -0.11(-0.84%)
Jan 26, 2017 13.34 13.39 13.00 13.12 197,853 -0.21(-1.58%)
Jan 25, 2017 13.49 13.50 13.21 13.33 85,792 -0.17(-1.26%)
Jan 24, 2017 13.57 13.57 13.12 13.50 152,061 +0.02(+0.15%)
Jan 23, 2017 14.03 14.03 13.20 13.48 541,770 -0.47(-3.37%)
Jan 20, 2017 14.45 14.45 13.74 13.95 288,421 -0.45(-3.13%)
Jan 19, 2017 14.15 14.47 13.92 14.40 193,161 +0.27(+1.91%)
Jan 18, 2017 14.42 14.50 13.84 14.13 175,707 -0.13(-0.91%)
Jan 17, 2017 13.96 14.28 13.80 14.26 96,708 +0.22(+1.57%)
Jan 13, 2017 14.04 14.04 14.04 0 -0.25(-1.75%)
Jan 12, 2017 14.65 14.65 14.12 14.29 177,766 -0.35(-2.39%)
Jan 11, 2017 14.03 14.65 13.96 14.64 141,102 +0.62(+4.42%)
Jan 10, 2017 13.95 14.05 13.67 14.02 166,613 +0.13(+0.94%)
Jan 09, 2017 14.27 14.27 13.80 13.89 139,882 -0.30(-2.11%)
Jan 06, 2017 14.68 14.69 14.15 14.19 136,712 -0.46(-3.14%)
Jan 05, 2017 14.74 14.86 14.35 14.65 160,052 -0.01(-0.07%)
Jan 04, 2017 14.74 14.99 14.64 14.66 133,147 -0.04(-0.27%)
Jan 03, 2017 15.43 15.48 14.53 14.70 193,355 -0.63(-4.11%)
Dec 30, 2016 15.33 15.33 15.33 0 +0.08(+0.52%)
Dec 29, 2016 15.10 15.57 15.10 15.25 155,259 +0.07(+0.46%)
Dec 28, 2016 15.00 15.29 14.90 15.18 155,028 +0.16(+1.07%)
Dec 27, 2016 14.68 15.28 14.38 15.02 165,048 +0.45(+3.09%)
Dec 23, 2016 14.57 14.57 14.57 0 +0.94(+6.90%)
Dec 22, 2016 13.76 13.93 13.56 13.63 113,460 -0.17(-1.23%)
Dec 21, 2016 13.60 14.08 13.60 13.80 153,611 +0.24(+1.77%)
Dec 20, 2016 13.48 13.75 13.48 13.56 80,757 +0.10(+0.74%)
Dec 19, 2016 13.47 13.68 13.40 13.46 112,498 +0.04(+0.30%)
Dec 16, 2016 13.47 13.59 13.40 13.42 168,234 -0.01(-0.07%)
Dec 15, 2016 13.40 13.52 13.38 13.43 73,652 +0.03(+0.22%)
Dec 14, 2016 13.32 13.59 13.30 13.40 89,281 -0.02(-0.15%)
Dec 13, 2016 13.55 13.55 13.15 13.42 302,437 +0.02(+0.15%)
Dec 12, 2016 13.56 13.56 13.33 13.40 167,549 -0.24(-1.76%)
Dec 09, 2016 13.53 14.60 13.53 13.64 509,710 +0.21(+1.56%)
Dec 08, 2016 13.42 13.89 13.36 13.43 456,814 -0.03(-0.22%)
Dec 07, 2016 13.38 13.49 13.28 13.46 135,385 +0.07(+0.52%)
Dec 06, 2016 13.49 13.50 13.20 13.39 136,919 -0.03(-0.22%)
Dec 05, 2016 13.45 13.64 13.42 13.42 154,498 +0.01(+0.07%)
Dec 02, 2016 13.40 13.54 13.31 13.41 364,659 +0.01(+0.07%)
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.