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 (%)
Oct 31, 2014 30.13 31.18 30.13 30.85 335,625 +0.62(+2.05%)
Oct 30, 2014 30.15 31.00 30.10 30.23 375,969 +0.54(+1.82%)
Oct 29, 2014 29.83 30.33 29.45 29.69 2,450,977 -0.25(-0.84%)
Oct 28, 2014 29.00 30.48 28.93 29.94 409,708 +0.99(+3.42%)
Oct 27, 2014 29.63 29.54 29.54 28.95 249,191 -0.59(-2.00%)
Oct 24, 2014 29.19 29.73 28.93 29.54 242,346 +0.20(+0.68%)
Oct 23, 2014 30.20 30.21 29.33 29.34 390,878 -0.72(-2.40%)
Oct 22, 2014 30.35 31.34 30.06 30.06 565,093 +0.06(+0.20%)
Oct 21, 2014 31.20 31.20 29.97 30.00 577,588 -1.21(-3.88%)
Oct 20, 2014 31.03 32.11 30.90 31.21 664,253 -0.01(-0.03%)
Oct 17, 2014 31.08 31.61 31.08 31.22 352,288 +0.22(+0.71%)
Oct 16, 2014 30.19 31.20 30.00 31.00 430,768 +0.26(+0.85%)
Oct 15, 2014 30.75 31.10 29.93 30.74 387,184 -0.48(-1.54%)
Oct 14, 2014 31.35 31.70 30.45 31.22 261,382 +0.22(+0.71%)
Oct 13, 2014 30.32 31.16 30.02 31.00 528,478 +0.98(+3.26%)
Oct 10, 2014 31.32 31.32 30.01 30.02 693,444 -1.60(-5.06%)
Oct 09, 2014 34.32 34.60 30.32 31.62 1,069,867 -2.89(-8.37%)
Oct 08, 2014 33.24 34.53 33.03 34.51 316,627 +1.16(+3.48%)
Oct 07, 2014 32.50 33.75 32.40 33.35 220,710 +0.46(+1.40%)
Oct 06, 2014 33.47 33.85 32.59 32.89 199,665 -0.20(-0.60%)
Oct 03, 2014 32.09 33.30 32.05 33.09 297,947 +1.55(+4.91%)
Oct 02, 2014 31.86 32.15 29.71 31.54 555,652 -0.55(-1.71%)
Oct 01, 2014 33.62 33.85 31.12 32.09 730,039 -1.64(-4.86%)
Sep 30, 2014 34.33 35.21 33.68 33.73 648,525 -1.09(-3.13%)
Sep 29, 2014 34.41 35.40 34.36 34.82 358,197 -0.33(-0.94%)
Sep 26, 2014 33.94 35.17 33.94 35.15 287,757 +1.40(+4.15%)
Sep 25, 2014 34.42 35.20 33.50 33.75 458,451 -1.00(-2.88%)
Sep 24, 2014 34.15 35.01 34.01 34.75 351,805 +0.45(+1.31%)
Sep 23, 2014 33.41 34.46 33.13 34.30 405,574 +0.64(+1.90%)
Sep 22, 2014 32.88 33.74 32.40 33.66 497,600 +0.50(+1.51%)
Sep 19, 2014 33.15 33.90 32.11 33.16 478,207 +0.13(+0.39%)
Sep 18, 2014 32.33 33.60 32.20 33.03 535,133 +0.61(+1.88%)
Sep 17, 2014 31.60 32.58 31.60 32.42 528,075 +1.10(+3.51%)
Sep 16, 2014 30.58 31.99 30.42 31.32 824,097 +1.44(+4.82%)
Sep 15, 2014 33.00 33.30 29.57 29.88 911,170 -3.01(-9.15%)
Sep 12, 2014 33.64 33.87 32.64 32.89 463,204 -0.34(-1.02%)
Sep 11, 2014 32.43 34.39 32.30 33.23 618,174 +0.18(+0.54%)
Sep 10, 2014 33.95 34.88 32.50 33.05 2,450,513 -2.89(-8.04%)
Sep 09, 2014 34.52 36.91 34.33 35.94 878,158 +1.01(+2.89%)
Sep 08, 2014 36.57 37.20 34.00 34.93 1,467,307 -1.46(-4.01%)
Sep 05, 2014 35.95 36.96 35.47 36.39 259,711 +0.10(+0.28%)
Sep 04, 2014 36.93 37.50 36.19 36.29 362,733 -0.58(-1.57%)
Sep 03, 2014 36.66 37.46 36.60 36.87 400,670 +0.27(+0.74%)
Sep 02, 2014 35.00 37.00 34.45 36.60 728,556 +1.68(+4.81%)
Aug 29, 2014 34.88 34.92 34.92 34.92 237,500 +0.12(+0.34%)
Aug 28, 2014 34.26 34.92 33.90 34.80 225,057 +0.19(+0.55%)
Aug 27, 2014 34.99 34.99 34.49 34.61 325,447 -0.15(-0.43%)
Aug 26, 2014 34.63 34.63 34.50 34.76 266,089 +0.26(+0.75%)
Aug 25, 2014 34.64 35.22 33.72 34.50 379,534 +0.03(+0.09%)
Aug 22, 2014 36.06 36.19 34.40 34.47 487,137 -1.59(-4.41%)
Aug 21, 2014 37.07 38.01 36.06 36.06 255,835 -1.40(-3.74%)
Aug 20, 2014 36.60 37.93 36.60 37.46 302,954 +0.46(+1.24%)
Aug 19, 2014 36.16 37.00 35.57 37.00 382,070 +1.12(+3.12%)
Aug 18, 2014 35.71 36.54 35.30 35.88 647,243 -0.51(-1.40%)
Aug 15, 2014 36.13 36.85 35.51 36.39 499,501 +0.30(+0.83%)
Aug 14, 2014 35.43 36.24 35.30 36.09 535,203 +0.78(+2.21%)
Aug 13, 2014 37.89 38.30 35.20 35.31 896,820 -2.57(-6.78%)
Aug 12, 2014 37.89 38.37 37.50 37.88 379,274 +0.20(+0.53%)
Aug 11, 2014 41.76 42.28 35.38 37.68 2,207,200 -1.87(-4.73%)
Aug 08, 2014 39.00 39.64 38.51 39.55 1,059,343 +0.45(+1.15%)
Aug 07, 2014 39.60 39.85 38.02 39.10 763,761 -0.08(-0.20%)
Aug 06, 2014 38.86 39.20 37.84 39.18 619,786 +0.22(+0.56%)
Aug 05, 2014 38.00 39.27 37.99 38.96 698,839 +1.03(+2.72%)
Aug 04, 2014 38.38 39.37 37.31 37.93 606,424 +0.18(+0.48%)
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.