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, 2018 13.04 13.04 13.04 0 +0.04(+0.31%)
Aug 30, 2018 13.07 13.23 12.70 13.00 86,981 -0.10(-0.76%)
Aug 29, 2018 12.98 13.50 12.90 13.10 67,080 +0.36(+2.83%)
Aug 28, 2018 12.60 13.07 12.60 12.74 30,380 +0.08(+0.63%)
Aug 27, 2018 13.17 13.18 12.54 12.66 40,592 -0.42(-3.21%)
Aug 24, 2018 13.42 13.42 12.81 13.08 46,700 +0.00(+0.00%)
Aug 23, 2018 13.43 13.80 13.08 13.08 90,858 -0.26(-1.95%)
Aug 22, 2018 13.43 13.53 13.25 13.34 59,025 -0.15(-1.11%)
Aug 21, 2018 13.78 13.78 13.06 13.49 119,556 -0.26(-1.89%)
Aug 20, 2018 13.44 13.75 13.42 13.75 67,572 +0.30(+2.23%)
Aug 17, 2018 13.55 13.60 13.37 13.45 44,200 -0.13(-0.96%)
Aug 16, 2018 13.50 13.59 13.30 13.58 94,758 +0.08(+0.59%)
Aug 15, 2018 13.31 13.55 13.30 13.50 96,028 -0.04(-0.30%)
Aug 14, 2018 13.17 13.55 13.01 13.54 151,227 +0.31(+2.34%)
Aug 13, 2018 13.20 13.31 13.02 13.23 17,119 -0.08(-0.60%)
Aug 10, 2018 13.34 13.53 13.08 13.31 31,600 -0.04(-0.30%)
Aug 09, 2018 13.49 13.62 13.34 13.35 48,028 -0.15(-1.11%)
Aug 08, 2018 13.17 13.58 13.17 13.50 61,929 +0.18(+1.35%)
Aug 07, 2018 13.76 13.76 13.22 13.32 56,264 -0.34(-2.49%)
Aug 06, 2018 14.01 14.03 13.50 13.66 36,350 -0.39(-2.78%)
Aug 03, 2018 13.81 14.17 13.81 14.05 59,900 +0.02(+0.14%)
Aug 02, 2018 13.85 14.09 13.77 14.03 89,682 +0.06(+0.43%)
Aug 01, 2018 14.15 14.25 13.86 13.97 50,731 -0.03(-0.21%)
Jul 31, 2018 13.46 14.19 13.13 14.00 86,011 +0.46(+3.40%)
Jul 30, 2018 13.50 13.67 13.07 13.54 32,288 +0.27(+2.03%)
Jul 27, 2018 14.02 14.44 13.21 13.27 86,100 -1.49(-10.09%)
Jul 26, 2018 14.79 14.98 14.34 14.76 41,317 +0.09(+0.61%)
Jul 25, 2018 14.13 14.70 14.09 14.67 60,555 +0.58(+4.12%)
Jul 24, 2018 14.68 14.68 13.89 14.09 74,547 -0.37(-2.56%)
Jul 23, 2018 14.61 14.68 13.91 14.46 34,016 -0.04(-0.28%)
Jul 20, 2018 14.63 13.96 14.50 40,463 +0.49(+3.50%)
Jul 19, 2018 13.95 14.08 13.81 14.01 44,567 -0.04(-0.28%)
Jul 18, 2018 14.04 14.09 13.67 14.05 58,264 +0.02(+0.14%)
Jul 17, 2018 13.98 14.24 13.83 14.03 55,834 -0.01(-0.07%)
Jul 16, 2018 14.12 14.12 13.54 14.04 80,727 -0.13(-0.92%)
Jul 13, 2018 14.32 14.58 13.90 14.17 106,078 -0.22(-1.53%)
Jul 12, 2018 14.79 15.01 14.01 14.39 56,060 -0.29(-1.98%)
Jul 11, 2018 14.70 14.77 14.26 14.68 38,243 -0.13(-0.88%)
Jul 10, 2018 15.20 15.39 14.80 14.81 34,934 -0.40(-2.63%)
Jul 09, 2018 15.44 15.44 15.01 15.21 29,095 +0.06(+0.40%)
Jul 06, 2018 15.28 15.28 14.71 15.15 36,075 +0.05(+0.33%)
Jul 05, 2018 14.41 15.19 14.13 15.10 85,447 +0.60(+4.14%)
Jul 03, 2018 14.50 14.50 14.50 0 +0.54(+3.87%)
Jul 02, 2018 14.50 14.76 13.81 13.96 65,842 -0.75(-5.10%)
Jun 29, 2018 14.33 14.85 14.10 14.71 106,441 +0.58(+4.10%)
Jun 28, 2018 14.52 14.55 13.87 14.13 210,977 -0.40(-2.75%)
Jun 27, 2018 16.06 16.19 14.40 14.53 309,630 -1.42(-8.90%)
Jun 26, 2018 15.71 16.18 15.71 15.95 71,301 +0.21(+1.33%)
Jun 25, 2018 16.25 16.85 15.68 15.74 203,616 -0.59(-3.61%)
Jun 22, 2018 16.05 16.65 15.80 16.33 87,696 +0.26(+1.62%)
Jun 21, 2018 15.70 16.28 15.70 16.07 103,938 +0.21(+1.32%)
Jun 20, 2018 15.44 16.28 15.25 15.86 139,991 +0.45(+2.92%)
Jun 19, 2018 15.15 15.62 14.70 15.41 149,849 -0.25(-1.60%)
Jun 18, 2018 15.09 15.83 14.98 15.66 127,245 +0.48(+3.16%)
Jun 15, 2018 16.02 15.00 15.18 186,157 -0.84(-5.24%)
Jun 14, 2018 15.10 16.38 14.16 16.02 433,953 +1.13(+7.59%)
Jun 13, 2018 17.38 17.38 14.64 14.89 506,768 -2.53(-14.52%)
Jun 12, 2018 17.51 18.20 17.30 17.42 223,073 -0.13(-0.74%)
Jun 11, 2018 18.38 18.89 17.45 17.55 219,035 -0.78(-4.26%)
Jun 08, 2018 18.90 19.19 18.30 18.33 195,853 -0.66(-3.48%)
Jun 07, 2018 21.06 21.80 18.68 18.99 547,146 -2.09(-9.91%)
Jun 06, 2018 21.08 456,304 +1.08(+5.40%)
Jun 05, 2018 20.03 20.77 19.90 20.00 165,694 -0.06(-0.30%)
Jun 04, 2018 19.56 20.25 19.25 20.06 461,489 +0.57(+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.