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 30, 2015 20.71 20.80 20.01 20.30 322,750 -0.07(-0.34%)
Oct 29, 2015 20.90 20.99 20.24 20.37 367,326 -0.47(-2.26%)
Oct 28, 2015 21.02 21.13 20.44 20.84 1,172,962 +0.29(+1.41%)
Oct 27, 2015 20.08 20.83 20.01 20.55 430,313 +0.75(+3.79%)
Oct 26, 2015 20.73 21.32 19.80 19.80 989,964 -1.10(-5.26%)
Oct 23, 2015 21.04 21.30 20.71 20.90 370,655 +0.45(+2.20%)
Oct 22, 2015 19.72 20.81 19.72 20.45 482,199 +0.91(+4.66%)
Oct 21, 2015 20.09 20.16 19.03 19.54 438,134 -0.75(-3.70%)
Oct 20, 2015 20.20 21.31 20.03 20.29 798,892 +0.09(+0.45%)
Oct 19, 2015 19.40 20.49 19.24 20.20 408,549 +0.82(+4.23%)
Oct 16, 2015 20.54 20.54 19.12 19.38 831,364 -0.82(-4.06%)
Oct 15, 2015 20.00 22.37 19.83 20.20 1,414,723 +1.17(+6.15%)
Oct 14, 2015 19.91 20.90 18.90 19.03 953,874 -0.97(-4.85%)
Oct 13, 2015 19.08 20.50 18.77 20.00 508,004 +0.44(+2.25%)
Oct 12, 2015 18.71 19.56 18.71 19.56 374,128 +0.92(+4.94%)
Oct 09, 2015 18.53 19.57 18.50 18.64 586,349 -0.22(-1.17%)
Oct 08, 2015 18.30 19.27 17.96 18.86 363,095 +0.57(+3.12%)
Oct 07, 2015 18.37 18.42 17.73 18.29 483,912 +0.29(+1.61%)
Oct 06, 2015 17.29 18.33 17.29 18.00 527,986 +0.38(+2.16%)
Oct 05, 2015 18.16 18.16 16.95 17.62 475,478 -0.06(-0.34%)
Oct 02, 2015 16.23 17.75 16.23 17.68 616,401 +1.15(+6.96%)
Oct 01, 2015 16.00 16.63 15.73 16.53 244,539 +0.31(+1.91%)
Sep 30, 2015 15.36 16.28 15.34 16.22 413,336 +1.04(+6.85%)
Sep 29, 2015 16.01 16.01 15.08 15.18 409,125 -0.82(-5.13%)
Sep 28, 2015 16.41 16.77 15.65 16.00 301,005 -0.43(-2.62%)
Sep 25, 2015 17.59 17.74 16.40 16.43 364,305 -1.00(-5.74%)
Sep 24, 2015 16.91 17.56 16.70 17.43 459,155 +0.14(+0.81%)
Sep 23, 2015 17.00 17.38 16.50 17.29 398,741 +0.13(+0.76%)
Sep 22, 2015 17.03 17.77 16.50 17.16 560,660 -0.18(-1.04%)
Sep 21, 2015 16.91 17.52 16.90 17.34 530,432 +0.69(+4.14%)
Sep 18, 2015 15.32 16.75 15.29 16.65 573,534 +1.10(+7.07%)
Sep 17, 2015 14.89 16.05 14.89 15.55 418,487 +0.30(+1.97%)
Sep 16, 2015 14.98 15.80 14.95 15.25 446,043 +0.48(+3.25%)
Sep 15, 2015 14.29 14.99 14.26 14.77 306,203 +0.12(+0.82%)
Sep 14, 2015 14.49 14.77 14.10 14.65 236,946 +0.11(+0.76%)
Sep 11, 2015 14.27 14.59 13.92 14.54 244,628 +0.16(+1.11%)
Sep 10, 2015 13.90 14.38 13.54 14.38 383,076 +0.45(+3.23%)
Sep 09, 2015 14.52 15.00 13.90 13.93 416,414 -0.36(-2.52%)
Sep 08, 2015 14.70 14.80 13.85 14.29 492,846 +0.74(+5.46%)
Sep 04, 2015 14.07 13.55 13.55 13.55 445,800 -0.53(-3.76%)
Sep 03, 2015 14.54 14.60 13.80 14.08 530,033 -0.27(-1.88%)
Sep 02, 2015 14.68 14.95 13.88 14.35 578,965 +0.08(+0.56%)
Sep 01, 2015 15.07 15.37 14.06 14.27 649,421 -1.34(-8.58%)
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%)
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.