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, 2019 8.620 8.710 8.600 8.600 18,500 +0.01(+0.12%)
Dec 30, 2019 8.620 8.660 8.400 8.590 40,315 -0.20(-2.28%)
Dec 27, 2019 9.280 9.280 8.680 8.790 20,400 -0.29(-3.19%)
Dec 26, 2019 9.400 9.400 8.790 9.080 38,683 -0.18(-1.94%)
Dec 24, 2019 8.920 9.280 8.770 9.260 39,200 +0.31(+3.46%)
Dec 23, 2019 9.180 9.260 8.920 8.950 22,241 -0.31(-3.35%)
Dec 20, 2019 9.270 9.420 9.210 9.260 32,800 -0.14(-1.49%)
Dec 19, 2019 9.450 9.450 9.230 9.400 45,888 +0.04(+0.43%)
Dec 18, 2019 9.300 9.450 9.250 9.360 23,346 +0.11(+1.19%)
Dec 17, 2019 9.140 9.260 9.060 9.250 17,516 -0.01(-0.11%)
Dec 16, 2019 9.500 9.500 9.060 9.260 34,431 -0.09(-0.96%)
Dec 13, 2019 9.370 9.370 9.090 9.350 10,600 +0.09(+0.97%)
Dec 12, 2019 8.850 9.470 8.850 9.260 35,719 +0.46(+5.23%)
Dec 11, 2019 9.500 9.500 8.770 8.800 22,423 -0.65(-6.88%)
Dec 10, 2019 9.260 9.500 9.019 9.450 16,783 +0.30(+3.28%)
Dec 09, 2019 9.350 9.430 8.950 9.150 58,126 -0.17(-1.82%)
Dec 06, 2019 9.380 9.460 9.320 9.320 2,400 -0.06(-0.64%)
Dec 05, 2019 9.400 9.480 9.250 9.380 10,621 -0.07(-0.74%)
Dec 04, 2019 9.460 9.490 9.100 9.450 22,229 +0.14(+1.50%)
Dec 03, 2019 9.500 9.500 9.300 9.310 8,433 -0.09(-0.96%)
Dec 02, 2019 9.320 9.550 9.270 9.400 19,176 -0.15(-1.57%)
Nov 29, 2019 9.760 9.760 9.320 9.550 7,200 -0.44(-4.40%)
Nov 27, 2019 9.850 10.00 9.530 9.990 193,700 -0.01(-0.10%)
Nov 26, 2019 9.900 10.00 9.495 10.00 19,384 +0.20(+2.04%)
Nov 25, 2019 9.880 10.000 9.318 9.800 15,362 +0.10(+1.03%)
Nov 22, 2019 9.610 10.00 9.545 9.700 32,700 +0.32(+3.41%)
Nov 21, 2019 8.530 9.750 8.490 9.380 130,419 +0.71(+8.19%)
Nov 20, 2019 8.620 8.680 8.490 8.670 8,170 -0.21(-2.36%)
Nov 19, 2019 8.720 8.880 8.690 8.880 6,030 +0.21(+2.42%)
Nov 18, 2019 9.140 9.230 8.500 8.670 24,200 -0.23(-2.58%)
Nov 15, 2019 9.370 9.432 8.900 8.900 22,500 -0.40(-4.30%)
Nov 14, 2019 9.380 9.470 9.040 9.300 20,065 -0.19(-2.00%)
Nov 13, 2019 9.510 9.880 9.480 9.490 15,105 -0.31(-3.16%)
Nov 12, 2019 9.400 9.800 9.400 9.800 6,137 -0.07(-0.71%)
Nov 11, 2019 9.620 9.945 9.450 9.870 30,283 +0.01(+0.10%)
Nov 08, 2019 9.720 10.05 9.720 9.860 20,900 -0.01(-0.10%)
Nov 07, 2019 9.980 10.03 9.620 9.870 38,058 +0.11(+1.13%)
Nov 06, 2019 10.21 10.21 9.700 9.760 41,194 -0.15(-1.51%)
Nov 05, 2019 10.00 10.00 9.550 9.910 40,150 -0.18(-1.78%)
Nov 04, 2019 9.830 10.31 9.830 10.09 24,430 +0.39(+4.02%)
Nov 01, 2019 9.730 9.900 9.650 9.700 9,600 -0.04(-0.41%)
Oct 31, 2019 9.870 9.870 9.560 9.740 7,913 +0.15(+1.56%)
Oct 30, 2019 9.776 9.776 9.580 9.590 1,061 -0.26(-2.64%)
Oct 29, 2019 9.775 9.965 9.600 9.850 6,368 -0.06(-0.61%)
Oct 28, 2019 10.30 10.30 9.730 9.910 7,485 -0.24(-2.36%)
Oct 25, 2019 9.940 10.24 9.730 10.15 6,100 +0.16(+1.60%)
Oct 24, 2019 9.480 9.990 9.470 9.990 9,934 +0.66(+7.07%)
Oct 23, 2019 9.500 9.500 9.320 9.330 1,570 -0.19(-2.00%)
Oct 22, 2019 9.920 9.920 9.350 9.520 20,740 -0.31(-3.15%)
Oct 21, 2019 10.24 10.24 9.810 9.830 8,944 -0.33(-3.25%)
Oct 18, 2019 10.63 10.71 10.09 10.16 37,900 -0.26(-2.50%)
Oct 17, 2019 10.82 10.82 10.07 10.42 99,045 -0.20(-1.88%)
Oct 16, 2019 10.82 10.82 10.40 10.62 26,896 -0.14(-1.30%)
Oct 15, 2019 11.22 11.22 10.71 10.76 7,942 -0.41(-3.67%)
Oct 14, 2019 11.08 11.30 11.08 11.17 35,766 +0.04(+0.36%)
Oct 11, 2019 11.33 11.44 11.09 11.13 31,800 -0.07(-0.62%)
Oct 10, 2019 11.04 11.41 11.04 11.20 53,205 +0.11(+0.99%)
Oct 09, 2019 11.35 11.45 11.06 11.09 36,346 -0.22(-1.95%)
Oct 08, 2019 11.44 11.47 11.23 11.31 61,150 -0.15(-1.31%)
Oct 07, 2019 10.91 11.50 10.83 11.46 103,791 +0.65(+6.01%)
Oct 04, 2019 10.71 10.84 10.44 10.81 122,400 +0.24(+2.27%)
Oct 03, 2019 10.51 10.85 10.38 10.57 94,598 +0.05(+0.48%)
Oct 02, 2019 10.60 10.60 10.22 10.52 87,703 -0.13(-1.22%)
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.