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 (%)
Dec 31, 2015 20.61 20.10 20.10 20.10 469,200 -0.41(-2.00%)
Dec 30, 2015 19.96 20.66 19.02 20.51 993,407 +0.49(+2.45%)
Dec 29, 2015 20.10 20.31 19.80 20.02 357,429 +0.02(+0.10%)
Dec 28, 2015 20.71 20.84 19.83 20.00 492,891 -0.74(-3.57%)
Dec 24, 2015 20.72 20.74 20.74 20.74 165,000 -0.03(-0.14%)
Dec 23, 2015 20.40 20.87 20.02 20.77 322,392 +0.77(+3.85%)
Dec 22, 2015 20.53 20.87 19.90 20.00 678,624 -0.50(-2.44%)
Dec 21, 2015 20.49 20.93 20.01 20.50 597,839 +0.30(+1.49%)
Dec 18, 2015 19.53 20.20 19.50 20.20 435,390 +1.01(+5.26%)
Dec 17, 2015 20.53 20.65 19.09 19.19 342,943 -1.22(-5.98%)
Dec 16, 2015 20.09 20.75 20.05 20.41 600,236 +0.36(+1.80%)
Dec 15, 2015 19.15 20.26 19.12 20.05 427,505 +0.99(+5.19%)
Dec 14, 2015 19.28 19.28 18.71 19.06 175,785 +0.02(+0.11%)
Dec 11, 2015 18.91 19.23 18.60 19.04 257,501 -0.29(-1.50%)
Dec 10, 2015 18.28 19.35 18.25 19.33 380,236 +1.30(+7.21%)
Dec 09, 2015 19.54 19.89 18.01 18.03 610,224 -1.50(-7.68%)
Dec 08, 2015 19.37 19.74 19.01 19.53 187,278 +0.02(+0.10%)
Dec 07, 2015 19.24 20.30 19.24 19.51 400,417 +0.42(+2.20%)
Dec 04, 2015 19.40 19.61 18.93 19.09 392,524 -0.31(-1.60%)
Dec 03, 2015 19.74 20.19 19.29 19.40 343,503 -0.34(-1.72%)
Dec 02, 2015 19.69 19.81 19.10 19.74 515,804 -0.15(-0.75%)
Dec 01, 2015 20.46 20.71 19.49 19.89 790,124 -0.11(-0.55%)
Nov 30, 2015 18.82 20.00 18.82 20.00 920,814 +1.35(+7.24%)
Nov 27, 2015 18.87 19.09 18.25 18.65 143,688 -0.32(-1.69%)
Nov 25, 2015 19.18 18.97 18.97 18.97 257,700 -0.06(-0.32%)
Nov 24, 2015 18.74 19.49 18.70 19.03 350,613 +0.06(+0.32%)
Nov 23, 2015 18.49 19.49 18.49 18.97 297,304 +0.42(+2.26%)
Nov 20, 2015 18.30 18.84 18.18 18.55 385,168 +0.19(+1.03%)
Nov 19, 2015 18.61 19.22 18.24 18.36 216,172 -0.16(-0.86%)
Nov 18, 2015 18.51 18.88 17.94 18.52 339,904 +0.14(+0.76%)
Nov 17, 2015 18.69 18.79 18.20 18.38 185,243 -0.38(-2.03%)
Nov 16, 2015 18.75 19.24 18.31 18.76 257,172 -0.03(-0.16%)
Nov 13, 2015 19.93 20.20 18.60 18.79 575,457 -1.41(-6.98%)
Nov 12, 2015 19.00 20.62 17.84 20.20 602,021 +0.75(+3.86%)
Nov 11, 2015 19.76 19.76 18.64 19.45 604,447 +0.07(+0.36%)
Nov 10, 2015 19.92 20.02 19.24 19.38 450,337 -0.39(-1.97%)
Nov 09, 2015 20.40 20.40 19.31 19.77 439,559 -0.71(-3.47%)
Nov 06, 2015 19.81 20.51 19.03 20.48 404,321 +0.54(+2.71%)
Nov 05, 2015 20.63 20.69 19.66 19.94 269,712 -0.77(-3.72%)
Nov 04, 2015 20.89 21.17 20.51 20.71 262,059 -0.03(-0.14%)
Nov 03, 2015 20.95 21.18 20.52 20.74 232,281 -0.20(-0.96%)
Nov 02, 2015 20.16 20.94 20.16 20.94 232,988 +0.64(+3.15%)
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%)
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.