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 (%)
Feb 28, 2019 14.96 15.28 14.18 15.20 181,341 +0.20(+1.33%)
Feb 27, 2019 14.04 15.00 13.97 15.00 209,103 +0.94(+6.69%)
Feb 26, 2019 13.09 14.19 12.91 14.06 98,072 +0.96(+7.33%)
Feb 25, 2019 14.44 14.44 12.92 13.10 87,580 -0.97(-6.89%)
Feb 22, 2019 14.61 14.80 13.80 14.07 59,800 -0.63(-4.29%)
Feb 21, 2019 14.74 14.74 14.02 14.70 69,763 +0.37(+2.58%)
Feb 20, 2019 13.95 14.77 13.59 14.33 124,324 +0.64(+4.67%)
Feb 19, 2019 12.00 14.16 12.00 13.69 168,443 +1.67(+13.89%)
Feb 15, 2019 12.25 12.50 11.46 12.02 126,100 -0.24(-1.96%)
Feb 14, 2019 13.67 13.67 12.26 12.26 114,585 -1.54(-11.16%)
Feb 13, 2019 14.80 15.00 13.76 13.80 194,481 -0.90(-6.12%)
Feb 12, 2019 14.85 14.85 14.24 14.70 24,622 -0.12(-0.81%)
Feb 11, 2019 14.85 14.99 14.31 14.82 14,394 +0.15(+1.02%)
Feb 08, 2019 14.87 15.12 14.01 14.67 22,900 +0.12(+0.82%)
Feb 07, 2019 14.77 14.98 14.20 14.55 39,167 -0.35(-2.35%)
Feb 06, 2019 15.80 15.80 14.30 14.90 41,387 -0.80(-5.10%)
Feb 05, 2019 14.92 15.80 14.67 15.70 99,837 +0.78(+5.23%)
Feb 04, 2019 14.78 15.15 14.78 14.92 10,857 -0.03(-0.20%)
Feb 01, 2019 14.88 15.30 14.18 14.95 153,400 +0.07(+0.47%)
Jan 31, 2019 14.79 14.90 14.10 14.88 95,366 +0.08(+0.54%)
Jan 30, 2019 14.95 14.95 13.71 14.80 107,213 +0.02(+0.14%)
Jan 29, 2019 14.84 15.57 14.45 14.78 136,395 +0.26(+1.79%)
Jan 28, 2019 13.69 14.52 13.69 14.52 53,117 +1.03(+7.64%)
Jan 25, 2019 13.46 13.67 13.05 13.49 43,200 +0.32(+2.43%)
Jan 24, 2019 13.31 13.49 13.10 13.17 50,133 -0.14(-1.05%)
Jan 23, 2019 12.94 13.85 12.94 13.31 108,410 +0.41(+3.18%)
Jan 22, 2019 12.51 13.02 12.50 12.90 59,395 +0.09(+0.70%)
Jan 18, 2019 13.22 13.22 12.54 12.81 15,200 -0.19(-1.46%)
Jan 17, 2019 12.43 13.17 12.27 13.00 58,717 +0.37(+2.93%)
Jan 16, 2019 12.40 12.91 12.40 12.63 29,920 -0.32(-2.47%)
Jan 15, 2019 13.30 13.36 12.29 12.95 94,136 -0.34(-2.56%)
Jan 14, 2019 12.71 13.29 12.52 13.29 36,060 +0.47(+3.67%)
Jan 11, 2019 12.89 13.72 11.90 12.82 114,500 -0.40(-3.03%)
Jan 10, 2019 10.28 13.99 10.25 13.22 355,338 +2.86(+27.61%)
Jan 09, 2019 9.830 10.79 9.830 10.36 136,902 +0.66(+6.80%)
Jan 08, 2019 9.100 9.700 9.100 9.700 20,795 +0.60(+6.59%)
Jan 07, 2019 8.500 9.240 8.110 9.100 24,039 +0.30(+3.41%)
Jan 04, 2019 7.930 8.860 7.930 8.800 76,700 +0.89(+11.25%)
Jan 03, 2019 7.610 7.990 7.550 7.910 13,404 +0.30(+3.94%)
Jan 02, 2019 7.580 7.790 7.300 7.610 10,587 +0.03(+0.40%)
Dec 31, 2018 7.290 7.580 7.250 7.580 9,400 +0.30(+4.12%)
Dec 28, 2018 6.770 7.550 6.770 7.280 38,300 +0.49(+7.22%)
Dec 27, 2018 7.420 7.490 6.770 6.790 40,235 -0.70(-9.35%)
Dec 26, 2018 7.550 7.840 7.430 7.490 14,238 -0.10(-1.32%)
Dec 24, 2018 7.350 7.590 7.270 7.590 8,900 +0.28(+3.83%)
Dec 21, 2018 7.390 7.590 7.250 7.310 29,800 -0.24(-3.18%)
Dec 20, 2018 8.100 8.200 7.300 7.550 65,698 -0.46(-5.74%)
Dec 19, 2018 7.950 8.140 7.705 8.010 30,913 -0.01(-0.12%)
Dec 18, 2018 7.800 8.360 7.800 8.020 10,407 +0.22(+2.82%)
Dec 17, 2018 8.190 8.190 7.650 7.800 19,533 -0.08(-1.02%)
Dec 14, 2018 8.260 8.520 7.880 7.880 14,800 -0.49(-5.85%)
Dec 13, 2018 8.860 8.930 8.280 8.370 41,416 +0.10(+1.21%)
Dec 12, 2018 8.530 10.25 8.270 8.270 77,701 -0.08(-0.96%)
Dec 11, 2018 8.190 8.350 7.840 8.350 20,347 +0.43(+5.43%)
Dec 10, 2018 8.250 8.250 7.895 7.920 25,712 -0.16(-1.98%)
Dec 07, 2018 7.690 8.160 7.670 8.080 32,500 +0.36(+4.66%)
Dec 06, 2018 7.880 8.030 7.560 7.720 19,294 -0.50(-6.08%)
Dec 04, 2018 8.270 8.330 8.140 8.220 9,900 +0.07(+0.86%)
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.