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 31, 2018 12.43 12.54 12.25 12.50 100,929 +0.23(+1.87%)
Jan 30, 2018 12.04 12.44 11.95 12.27 131,617 +0.17(+1.40%)
Jan 29, 2018 12.00 12.25 12.00 12.10 56,348 -0.07(-0.58%)
Jan 26, 2018 12.45 12.45 11.89 12.17 108,093 -0.22(-1.78%)
Jan 25, 2018 12.26 12.60 12.11 12.39 138,430 +0.15(+1.23%)
Jan 24, 2018 12.15 12.47 12.11 12.24 135,774 +0.08(+0.66%)
Jan 23, 2018 11.98 12.36 11.88 12.16 81,489 +0.16(+1.33%)
Jan 22, 2018 12.22 12.29 11.88 12.00 106,657 -0.27(-2.20%)
Jan 19, 2018 12.34 12.65 12.13 12.27 103,414 +0.01(+0.08%)
Jan 18, 2018 11.88 12.35 11.71 12.26 96,764 +0.33(+2.77%)
Jan 17, 2018 12.16 12.20 11.90 11.93 94,461 -0.02(-0.17%)
Jan 16, 2018 12.51 12.51 11.80 11.95 101,899 -0.62(-4.93%)
Jan 12, 2018 12.57 12.57 12.57 0 +0.04(+0.32%)
Jan 11, 2018 12.80 12.86 12.23 12.53 132,026 -0.19(-1.49%)
Jan 10, 2018 12.79 12.72 265,314 +1.12(+9.66%)
Jan 09, 2018 11.81 11.81 11.38 11.60 57,754 -0.25(-2.11%)
Jan 08, 2018 11.63 11.85 11.19 11.85 104,560 +0.16(+1.37%)
Jan 05, 2018 12.65 12.65 11.34 11.69 153,085 +0.25(+2.19%)
Jan 04, 2018 11.89 12.25 11.12 11.44 211,304 +0.00(+0.00%)
Jan 03, 2018 10.85 11.44 10.85 11.44 238,196 +0.69(+6.42%)
Jan 02, 2018 10.29 10.98 10.29 10.75 141,999 +0.64(+6.33%)
Dec 29, 2017 10.11 10.11 10.11 0 -0.08(-0.79%)
Dec 28, 2017 10.30 10.50 10.19 10.19 32,235 -0.10(-0.97%)
Dec 27, 2017 10.33 10.38 10.15 10.29 100,243 -0.08(-0.77%)
Dec 26, 2017 10.31 10.49 10.31 10.37 17,859 -0.03(-0.29%)
Dec 22, 2017 10.44 10.50 10.25 10.40 44,730 -0.11(-1.05%)
Dec 21, 2017 10.39 10.60 10.36 10.51 50,406 +0.08(+0.77%)
Dec 20, 2017 10.30 10.56 10.12 10.43 82,108 +0.17(+1.66%)
Dec 19, 2017 10.06 10.42 9.840 10.26 118,953 +0.24(+2.40%)
Dec 18, 2017 9.800 10.16 9.728 10.02 111,444 -0.01(-0.10%)
Dec 15, 2017 10.20 10.24 9.790 10.03 203,803 -0.19(-1.86%)
Dec 14, 2017 10.00 10.24 9.810 10.22 179,601 +0.22(+2.20%)
Dec 13, 2017 9.580 10.05 9.490 10.00 236,904 +0.46(+4.82%)
Dec 12, 2017 9.510 9.730 9.400 9.540 301,930 -0.01(-0.10%)
Dec 11, 2017 9.600 9.910 9.300 9.550 392,329 +0.00(+0.00%)
Dec 08, 2017 9.500 9.790 9.460 9.550 364,150 +0.11(+1.17%)
Dec 07, 2017 9.530 9.990 9.200 9.440 126,356 -0.06(-0.63%)
Dec 06, 2017 9.500 9.740 9.050 9.500 120,841 -0.01(-0.11%)
Dec 05, 2017 9.600 9.600 9.230 9.510 87,068 -0.15(-1.55%)
Dec 04, 2017 10.00 10.00 9.410 9.660 222,429 -0.21(-2.13%)
Dec 01, 2017 10.15 10.15 9.850 9.870 143,830 -0.34(-3.33%)
Nov 30, 2017 10.44 10.49 10.01 10.21 76,052 -0.16(-1.54%)
Nov 29, 2017 10.28 10.43 10.26 10.37 135,149 +0.06(+0.58%)
Nov 28, 2017 10.28 10.55 10.01 10.31 93,884 +0.15(+1.48%)
Nov 27, 2017 10.83 10.83 10.10 10.16 103,495 -0.57(-5.31%)
Nov 24, 2017 10.69 10.77 10.51 10.73 176,515 +0.05(+0.47%)
Nov 22, 2017 10.71 10.72 10.52 10.68 55,042 +0.00(+0.00%)
Nov 21, 2017 10.80 10.80 10.40 10.68 82,554 +0.01(+0.09%)
Nov 20, 2017 10.96 10.97 10.52 10.67 65,621 -0.27(-2.47%)
Nov 17, 2017 10.57 11.00 10.47 10.94 204,771 +0.44(+4.19%)
Nov 16, 2017 10.41 10.95 10.30 10.50 128,299 +0.15(+1.45%)
Nov 15, 2017 10.30 10.45 10.05 10.35 50,418 +0.04(+0.39%)
Nov 14, 2017 9.880 10.42 9.830 10.31 74,677 +0.40(+4.04%)
Nov 13, 2017 10.16 10.16 9.810 9.910 56,561 -0.28(-2.75%)
Nov 10, 2017 10.00 10.20 9.920 10.19 37,795 +0.20(+2.00%)
Nov 09, 2017 10.29 10.29 9.830 9.990 52,512 -0.30(-2.92%)
Nov 08, 2017 10.33 10.34 9.970 10.29 93,479 -0.04(-0.39%)
Nov 07, 2017 10.49 10.55 10.23 10.33 79,232 -0.12(-1.15%)
Nov 06, 2017 10.27 10.70 10.26 10.45 72,294 +0.26(+2.55%)
Nov 03, 2017 9.990 10.29 9.930 10.19 53,173 +0.13(+1.29%)
Nov 02, 2017 10.09 10.16 9.800 10.06 67,601 -0.10(-0.98%)
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.