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 (%)
Jan 30, 2015 16.87 17.10 16.80 17.12 190,248 +0.13(+0.77%)
Jan 29, 2015 17.17 17.27 16.59 16.99 203,872 -0.22(-1.28%)
Jan 28, 2015 18.70 18.72 16.88 17.21 592,478 -1.42(-7.62%)
Jan 27, 2015 17.19 18.78 17.19 18.63 921,865 +1.17(+6.70%)
Jan 26, 2015 17.66 18.51 17.20 17.46 491,231 -0.30(-1.69%)
Jan 23, 2015 16.02 18.15 16.02 17.76 728,232 +1.53(+9.43%)
Jan 22, 2015 17.10 17.22 15.71 16.23 771,656 -1.18(-6.78%)
Jan 21, 2015 17.50 17.91 17.10 17.41 510,799 -0.11(-0.63%)
Jan 20, 2015 18.31 18.78 17.29 17.52 688,970 -0.60(-3.31%)
Jan 16, 2015 18.40 18.61 17.83 18.12 443,987 -0.52(-2.79%)
Jan 15, 2015 18.30 19.67 18.15 18.64 778,839 +0.59(+3.27%)
Jan 14, 2015 18.86 20.29 17.86 18.05 1,670,863 -0.99(-5.20%)
Jan 13, 2015 16.24 19.92 16.07 19.04 2,249,308 +3.02(+18.85%)
Jan 12, 2015 15.20 16.08 15.14 16.02 1,127,906 +1.03(+6.87%)
Jan 09, 2015 15.05 15.17 14.82 14.99 526,570 -0.02(-0.13%)
Jan 08, 2015 15.91 15.91 15.00 15.01 820,350 -0.91(-5.72%)
Jan 07, 2015 15.51 16.00 15.16 15.92 1,019,443 +0.56(+3.65%)
Jan 06, 2015 15.98 15.98 14.53 15.36 1,537,311 -0.67(-4.18%)
Jan 05, 2015 16.82 16.82 16.01 16.03 383,948 -0.91(-5.37%)
Jan 02, 2015 17.40 17.40 16.42 16.94 559,090 -0.41(-2.36%)
Dec 31, 2014 18.10 17.35 17.35 17.35 737,800 -0.88(-4.83%)
Dec 30, 2014 19.07 19.20 17.66 18.23 751,488 -0.84(-4.40%)
Dec 29, 2014 19.29 19.45 19.06 19.07 404,503 -0.13(-0.68%)
Dec 26, 2014 19.84 19.88 19.03 19.20 309,765 -0.50(-2.54%)
Dec 24, 2014 19.60 19.70 19.70 19.70 100,000 +0.19(+0.97%)
Dec 23, 2014 19.60 19.60 19.41 19.51 355,199 -0.01(-0.05%)
Dec 22, 2014 19.58 19.69 19.50 19.52 286,993 -0.12(-0.61%)
Dec 19, 2014 20.01 20.14 19.37 19.64 324,152 -0.50(-2.48%)
Dec 18, 2014 19.80 20.43 19.74 20.14 400,108 +0.59(+3.02%)
Dec 17, 2014 19.45 19.72 19.18 19.55 313,838 +0.08(+0.41%)
Dec 16, 2014 19.49 19.59 19.25 19.47 516,445 -0.03(-0.15%)
Dec 15, 2014 20.02 20.20 19.16 19.50 422,029 -0.53(-2.65%)
Dec 12, 2014 20.53 20.69 19.85 20.03 377,876 -0.86(-4.12%)
Dec 11, 2014 20.78 21.23 20.50 20.89 471,023 +0.01(+0.05%)
Dec 10, 2014 21.88 21.88 20.86 20.88 703,127 -1.01(-4.61%)
Dec 09, 2014 20.62 22.05 20.13 21.89 1,280,960 +1.00(+4.79%)
Dec 08, 2014 21.53 21.86 20.30 20.89 548,467 -1.20(-5.43%)
Dec 05, 2014 21.58 22.12 21.43 22.09 253,708 +0.58(+2.70%)
Dec 04, 2014 21.57 21.81 21.35 21.51 344,349 +0.08(+0.37%)
Dec 03, 2014 21.10 21.84 21.02 21.43 828,034 +0.15(+0.70%)
Dec 02, 2014 21.33 21.89 20.70 21.28 940,979 -0.21(-0.98%)
Dec 01, 2014 21.00 21.63 20.06 21.49 1,397,562 +0.39(+1.85%)
Nov 28, 2014 22.50 22.58 20.70 21.10 854,295 -1.48(-6.55%)
Nov 26, 2014 23.18 22.58 22.58 22.58 540,400 -1.02(-4.32%)
Nov 25, 2014 24.07 24.21 23.55 23.60 577,312 -0.57(-2.36%)
Nov 24, 2014 23.96 25.17 23.96 24.17 937,311 -0.03(-0.12%)
Nov 21, 2014 24.00 24.57 23.50 24.20 727,761 +0.31(+1.30%)
Nov 20, 2014 23.26 24.50 22.97 23.89 1,067,328 -0.51(-2.09%)
Nov 19, 2014 24.54 24.88 24.20 24.40 907,490 -0.20(-0.81%)
Nov 18, 2014 25.02 25.33 24.50 24.60 743,309 -0.52(-2.07%)
Nov 17, 2014 26.58 26.68 25.04 25.12 793,577 -1.50(-5.63%)
Nov 14, 2014 26.00 26.80 26.00 26.62 331,153 +0.68(+2.62%)
Nov 13, 2014 26.11 26.50 25.89 25.94 491,703 -0.01(-0.04%)
Nov 12, 2014 25.99 26.30 25.79 25.95 503,504 -0.02(-0.08%)
Nov 11, 2014 26.02 26.54 25.90 25.97 800,709 -0.21(-0.80%)
Nov 10, 2014 25.19 26.79 25.06 26.18 1,197,578 +1.35(+5.44%)
Nov 07, 2014 28.13 28.49 24.71 24.83 1,246,165 -3.02(-10.84%)
Nov 06, 2014 28.75 29.00 27.84 27.85 790,836 -1.00(-3.47%)
Nov 05, 2014 29.76 29.79 27.50 28.85 1,011,696 -1.20(-3.99%)
Nov 04, 2014 29.84 30.16 28.96 30.05 456,492 +0.09(+0.30%)
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.