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, 2018 7.750 7.970 7.420 7.840 21,600 +0.05(+0.64%)
Nov 29, 2018 8.100 8.170 7.670 7.790 16,244 -0.21(-2.62%)
Nov 28, 2018 8.240 8.340 7.880 8.000 33,687 -0.16(-1.96%)
Nov 27, 2018 8.250 8.250 8.010 8.160 14,315 -0.05(-0.61%)
Nov 26, 2018 8.190 8.380 8.100 8.210 26,658 +0.10(+1.23%)
Nov 23, 2018 7.900 8.210 7.800 8.110 10,600 +0.00(+0.00%)
Nov 21, 2018 8.110 8.110 8.110 0 +0.26(+3.31%)
Nov 20, 2018 7.720 7.860 7.710 7.850 9,094 -0.16(-2.00%)
Nov 19, 2018 7.970 8.090 7.520 8.010 44,496 +0.07(+0.88%)
Nov 16, 2018 7.460 7.970 7.460 7.940 49,400 +0.40(+5.31%)
Nov 15, 2018 7.380 7.790 7.340 7.540 22,244 +0.35(+4.87%)
Nov 14, 2018 8.030 8.030 7.040 7.190 60,346 -0.71(-8.99%)
Nov 13, 2018 7.770 8.110 7.770 7.900 30,711 +0.08(+1.02%)
Nov 12, 2018 7.650 7.990 7.650 7.820 87,382 +0.06(+0.77%)
Nov 09, 2018 7.540 7.820 7.540 7.760 54,700 +0.23(+3.05%)
Nov 08, 2018 7.480 8.200 7.210 7.530 83,356 -0.09(-1.18%)
Nov 07, 2018 7.450 7.710 7.450 7.620 23,053 +0.18(+2.42%)
Nov 06, 2018 8.360 8.660 7.211 7.440 87,965 -0.61(-7.58%)
Nov 05, 2018 8.440 8.870 7.750 8.050 45,908 -0.32(-3.82%)
Nov 02, 2018 7.670 8.370 7.610 8.370 66,200 +0.80(+10.57%)
Nov 01, 2018 7.380 7.710 7.100 7.570 22,456 +0.24(+3.27%)
Oct 31, 2018 7.160 7.430 6.810 7.330 20,109 +0.32(+4.56%)
Oct 30, 2018 6.600 7.230 5.223 7.010 20,345 -0.09(-1.27%)
Oct 29, 2018 7.080 7.230 6.810 7.100 25,629 +0.03(+0.42%)
Oct 26, 2018 7.070 7.080 6.810 7.070 22,500 +0.20(+2.91%)
Oct 25, 2018 7.050 7.100 6.870 6.870 22,348 -0.01(-0.15%)
Oct 24, 2018 7.030 7.240 6.820 6.880 26,690 -0.23(-3.23%)
Oct 23, 2018 7.530 7.530 7.000 7.110 24,350 -0.15(-2.07%)
Oct 22, 2018 7.430 7.529 7.230 7.260 47,904 -0.04(-0.55%)
Oct 19, 2018 7.300 7.780 7.280 7.300 84,300 +0.13(+1.81%)
Oct 18, 2018 8.270 8.300 7.010 7.170 97,995 -1.10(-13.30%)
Oct 17, 2018 8.980 8.980 8.180 8.270 49,557 -0.67(-7.49%)
Oct 16, 2018 8.850 8.960 8.650 8.940 9,157 +0.16(+1.82%)
Oct 15, 2018 8.850 8.970 8.710 8.780 19,126 -0.07(-0.79%)
Oct 12, 2018 9.150 9.220 8.840 8.850 40,000 -0.07(-0.78%)
Oct 11, 2018 9.030 9.080 8.590 8.920 111,639 -0.13(-1.44%)
Oct 10, 2018 9.680 9.680 9.050 9.050 18,535 -0.51(-5.33%)
Oct 09, 2018 9.230 9.585 8.850 9.560 91,476 +0.30(+3.24%)
Oct 08, 2018 10.10 10.10 8.920 9.260 124,120 -0.99(-9.66%)
Oct 05, 2018 10.85 10.87 10.25 10.25 24,900 -0.59(-5.44%)
Oct 04, 2018 10.77 10.96 10.56 10.84 27,079 -0.09(-0.82%)
Oct 03, 2018 10.71 10.95 10.54 10.93 7,773 +0.26(+2.44%)
Oct 02, 2018 11.11 11.11 10.67 10.67 12,591 -0.42(-3.79%)
Oct 01, 2018 11.11 11.11 10.96 11.09 13,357 +0.03(+0.27%)
Sep 28, 2018 10.95 11.06 10.80 11.06 131,200 +0.00(+0.00%)
Sep 27, 2018 11.04 11.12 10.93 11.06 19,517 -0.07(-0.63%)
Sep 26, 2018 11.10 11.29 11.07 11.13 43,283 -0.02(-0.18%)
Sep 25, 2018 10.84 11.20 10.84 11.15 26,258 +0.34(+3.15%)
Sep 24, 2018 10.86 10.89 10.63 10.81 26,197 -0.05(-0.46%)
Sep 21, 2018 11.37 11.70 10.79 10.86 102,400 -0.51(-4.49%)
Sep 20, 2018 11.62 11.62 11.32 11.37 13,112 -0.14(-1.22%)
Sep 19, 2018 11.33 11.70 11.27 11.51 148,547 +0.20(+1.77%)
Sep 18, 2018 11.43 11.43 11.25 11.31 36,353 -0.10(-0.88%)
Sep 17, 2018 11.40 11.59 11.34 11.41 42,312 -0.15(-1.30%)
Sep 14, 2018 11.74 11.74 11.49 11.56 32,300 -0.08(-0.69%)
Sep 13, 2018 11.79 11.81 11.40 11.64 37,817 +0.00(+0.00%)
Sep 12, 2018 11.65 11.69 11.53 11.64 9,755 -0.14(-1.19%)
Sep 11, 2018 11.57 11.78 11.51 11.78 18,844 +0.01(+0.08%)
Sep 10, 2018 11.50 11.81 11.20 11.77 96,892 +0.27(+2.35%)
Sep 07, 2018 11.80 12.10 11.50 11.50 40,600 -0.45(-3.77%)
Sep 06, 2018 12.40 12.40 11.57 11.95 70,812 -0.45(-3.63%)
Sep 05, 2018 12.86 12.86 12.40 12.40 71,600 -0.46(-3.58%)
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.