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 (%)
Aug 31, 2015 16.44 16.66 15.58 15.61 490,506 -1.08(-6.47%)
Aug 28, 2015 16.01 17.10 15.96 16.69 826,934 +0.68(+4.25%)
Aug 27, 2015 15.65 16.49 15.50 16.01 960,793 +1.27(+8.62%)
Aug 26, 2015 13.97 14.97 13.28 14.74 683,683 +0.74(+5.29%)
Aug 25, 2015 15.08 15.69 13.95 14.00 1,127,185 +0.51(+3.78%)
Aug 24, 2015 15.00 16.82 10.88 13.49 3,078,316 -4.74(-26.00%)
Aug 21, 2015 18.15 18.70 17.86 18.23 885,500 -0.57(-3.03%)
Aug 20, 2015 19.55 19.60 18.70 18.80 722,100 -1.11(-5.58%)
Aug 19, 2015 20.40 20.95 19.68 19.91 714,122 -0.28(-1.39%)
Aug 18, 2015 20.25 20.63 19.63 20.19 410,734 -0.46(-2.23%)
Aug 17, 2015 20.21 20.97 19.81 20.65 658,442 +0.22(+1.08%)
Aug 14, 2015 19.55 20.85 19.55 20.43 488,490 +0.81(+4.13%)
Aug 13, 2015 20.09 20.75 19.58 19.62 280,047 -0.12(-0.61%)
Aug 12, 2015 19.91 19.94 19.40 19.74 562,975 -0.47(-2.33%)
Aug 11, 2015 20.80 21.72 19.68 20.21 653,379 -0.92(-4.35%)
Aug 10, 2015 20.78 21.80 20.20 21.13 743,525 +0.66(+3.22%)
Aug 07, 2015 20.87 21.38 20.12 20.47 436,717 -0.09(-0.44%)
Aug 06, 2015 20.20 20.84 19.61 20.56 782,909 +0.53(+2.65%)
Aug 05, 2015 21.81 21.97 20.01 20.03 868,236 -1.77(-8.12%)
Aug 04, 2015 21.12 23.70 21.12 21.80 1,528,376 +0.69(+3.27%)
Aug 03, 2015 22.66 22.76 21.10 21.11 1,269,917 -2.42(-10.28%)
Jul 31, 2015 18.85 23.89 18.48 23.53 3,189,436 +4.71(+25.03%)
Jul 30, 2015 18.50 18.89 18.40 18.82 619,103 -0.06(-0.32%)
Jul 29, 2015 17.88 19.47 17.60 18.88 1,259,221 +0.28(+1.51%)
Jul 28, 2015 17.56 18.79 17.24 18.60 876,995 +1.09(+6.23%)
Jul 27, 2015 17.47 17.88 16.90 17.51 962,113 -0.92(-4.99%)
Jul 24, 2015 19.38 19.55 18.31 18.43 530,614 -1.18(-6.02%)
Jul 23, 2015 19.95 20.49 19.36 19.61 576,837 -0.11(-0.56%)
Jul 22, 2015 19.50 19.79 19.04 19.72 454,918 +0.02(+0.10%)
Jul 21, 2015 19.05 19.75 18.50 19.70 544,859 +0.69(+3.63%)
Jul 20, 2015 19.75 19.78 18.50 19.01 838,514 -0.85(-4.28%)
Jul 17, 2015 19.62 19.93 19.21 19.86 700,410 +0.67(+3.49%)
Jul 16, 2015 18.89 20.33 18.80 19.19 1,311,855 +0.48(+2.57%)
Jul 15, 2015 18.97 19.43 18.25 18.71 887,466 -0.59(-3.06%)
Jul 14, 2015 18.09 19.45 17.99 19.30 959,568 +0.48(+2.55%)
Jul 13, 2015 18.50 19.39 17.85 18.82 1,226,296 +0.79(+4.38%)
Jul 10, 2015 19.39 19.83 17.80 18.03 2,368,772 -0.69(-3.69%)
Jul 09, 2015 19.17 21.12 18.69 18.72 4,424,995 +1.70(+9.99%)
Jul 08, 2015 15.65 18.66 15.49 17.02 3,744,125 -0.86(-4.81%)
Jul 07, 2015 20.08 20.76 15.50 17.88 7,128,489 -3.57(-16.64%)
Jul 06, 2015 22.69 23.00 20.54 21.45 2,316,908 -2.33(-9.80%)
Jul 02, 2015 23.84 23.78 23.78 23.78 1,315,200 -0.31(-1.29%)
Jul 01, 2015 24.64 26.82 23.80 24.09 2,053,145 -0.72(-2.90%)
Jun 30, 2015 26.16 26.55 24.81 24.81 1,134,286 -0.64(-2.51%)
Jun 29, 2015 25.00 25.65 23.50 25.45 2,447,027 -0.21(-0.82%)
Jun 26, 2015 26.15 26.25 24.84 25.66 1,768,428 -1.40(-5.17%)
Jun 25, 2015 27.10 27.40 25.70 27.06 1,697,416 -0.21(-0.77%)
Jun 24, 2015 28.32 28.90 26.87 27.27 1,070,251 -1.00(-3.54%)
Jun 23, 2015 28.83 29.76 27.89 28.27 1,022,992 -0.05(-0.18%)
Jun 22, 2015 28.79 28.83 27.56 28.32 717,515 -0.18(-0.63%)
Jun 19, 2015 28.20 29.48 27.97 28.50 855,686 +0.00(+0.00%)
Jun 18, 2015 28.25 29.05 28.22 28.50 766,989 -0.03(-0.11%)
Jun 17, 2015 28.18 28.80 27.82 28.53 1,191,075 +0.63(+2.26%)
Jun 16, 2015 27.85 28.01 27.02 27.90 802,082 -0.11(-0.39%)
Jun 15, 2015 29.49 29.80 27.81 28.01 1,663,137 -1.99(-6.63%)
Jun 12, 2015 28.25 30.67 27.22 30.00 3,309,181 +1.17(+4.06%)
Jun 11, 2015 25.50 30.20 25.29 28.83 4,007,911 +3.27(+12.79%)
Jun 10, 2015 25.88 26.42 25.06 25.56 2,241,644 +0.06(+0.24%)
Jun 09, 2015 27.67 28.41 24.65 25.50 3,874,031 +1.74(+7.32%)
Jun 08, 2015 26.00 26.00 23.42 23.76 2,138,645 -2.30(-8.83%)
Jun 05, 2015 23.03 26.06 22.83 26.06 3,795,962 +3.06(+13.30%)
Jun 04, 2015 21.85 23.16 21.41 23.00 1,195,990 +1.00(+4.55%)
Jun 03, 2015 19.69 22.00 19.35 22.00 1,170,366 +2.32(+11.79%)
Jun 02, 2015 19.92 20.43 19.62 19.68 357,535 +0.08(+0.41%)
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.