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 26, 2021 20.00 21.90 19.70 21.45 1,213,200 +0.94(+4.58%)
Feb 25, 2021 22.80 23.73 20.02 20.51 1,138,753 -1.41(-6.43%)
Feb 24, 2021 22.31 22.43 20.05 21.92 1,052,674 +1.64(+8.09%)
Feb 23, 2021 22.36 22.36 17.94 20.28 1,218,381 -4.03(-16.58%)
Feb 22, 2021 26.58 28.70 23.70 24.31 2,227,546 -1.78(-6.82%)
Feb 19, 2021 26.00 28.00 25.30 26.09 1,070,800 +1.46(+5.93%)
Feb 18, 2021 25.60 29.20 24.19 24.63 1,236,427 -2.07(-7.75%)
Feb 17, 2021 30.48 31.28 26.32 26.70 1,819,637 -0.32(-1.18%)
Feb 16, 2021 33.35 35.00 27.01 27.02 4,756,938 +7.02(+35.10%)
Feb 12, 2021 19.41 20.14 19.20 20.00 411,900 +0.55(+2.83%)
Feb 11, 2021 21.00 21.00 18.99 19.45 747,320 -0.22(-1.12%)
Feb 10, 2021 21.00 21.79 18.71 19.67 928,177 -1.18(-5.66%)
Feb 09, 2021 19.31 21.00 17.60 20.85 1,732,241 +5.95(+39.93%)
Feb 08, 2021 14.61 22.98 14.16 14.90 3,550,112 +1.87(+14.35%)
Feb 05, 2021 13.84 14.03 12.72 13.03 376,400 -1.19(-8.37%)
Feb 04, 2021 13.51 14.40 13.15 14.22 450,778 +0.69(+5.10%)
Feb 03, 2021 14.37 14.88 13.10 13.53 590,790 -0.11(-0.81%)
Feb 02, 2021 12.51 13.99 12.02 13.64 521,261 +2.10(+18.20%)
Feb 01, 2021 11.74 12.56 11.50 11.54 731,697 +1.09(+10.43%)
Jan 29, 2021 15.01 15.11 10.10 10.45 977,000 -4.65(-30.79%)
Jan 28, 2021 14.39 15.50 14.17 15.10 633,244 +0.99(+7.02%)
Jan 27, 2021 13.89 14.48 13.32 14.11 390,436 +0.04(+0.28%)
Jan 26, 2021 13.93 14.38 13.62 14.07 247,228 +0.12(+0.86%)
Jan 25, 2021 13.81 13.98 13.08 13.95 606,496 +0.59(+4.42%)
Jan 22, 2021 12.86 13.88 12.71 13.36 629,500 +0.51(+3.97%)
Jan 21, 2021 13.31 13.39 12.30 12.85 478,215 -0.08(-0.62%)
Jan 20, 2021 12.45 13.10 11.38 12.93 816,821 +0.39(+3.11%)
Jan 19, 2021 13.65 13.94 12.31 12.54 594,747 -1.01(-7.45%)
Jan 15, 2021 13.72 14.90 13.34 13.55 1,065,900 -0.18(-1.31%)
Jan 14, 2021 11.84 13.95 11.60 13.73 879,316 +2.05(+17.55%)
Jan 13, 2021 11.99 12.28 11.50 11.68 431,349 +0.03(+0.26%)
Jan 12, 2021 12.10 12.29 11.25 11.65 589,884 -0.41(-3.40%)
Jan 11, 2021 13.10 13.95 11.38 12.06 1,217,679 -0.04(-0.33%)
Jan 08, 2021 11.75 12.48 11.52 12.10 515,600 +0.02(+0.17%)
Jan 07, 2021 12.40 12.73 10.66 12.08 2,089,124 +0.43(+3.69%)
Jan 06, 2021 8.700 13.24 8.580 11.65 3,020,640 +3.24(+38.53%)
Jan 05, 2021 9.550 9.550 7.940 8.410 1,174,904 -1.29(-13.30%)
Jan 04, 2021 8.870 10.77 8.150 9.700 1,888,953 +0.70(+7.78%)
Dec 31, 2020 9.000 9.000 9.000 3,505,504 +1.39(+18.27%)
Dec 30, 2020 5.710 8.440 5.710 7.610 3,505,504 +1.87(+32.58%)
Dec 29, 2020 5.510 6.000 5.320 5.740 1,066,692 +0.42(+7.89%)
Dec 28, 2020 4.300 5.350 4.300 5.320 1,219,780 +1.03(+24.01%)
Dec 24, 2020 4.160 4.390 4.150 4.290 152,700 +0.04(+0.94%)
Dec 23, 2020 4.320 4.540 4.100 4.250 1,132,909 -0.11(-2.52%)
Dec 22, 2020 3.990 4.650 3.950 4.360 3,703,843 +0.53(+13.84%)
Dec 21, 2020 3.530 6.700 3.490 3.830 46,185,324 +1.14(+42.38%)
Dec 18, 2020 2.700 3.100 2.620 2.690 583,400 -0.07(-2.54%)
Dec 17, 2020 2.700 2.910 2.680 2.760 208,288 -0.03(-1.08%)
Dec 16, 2020 2.630 2.820 2.550 2.790 109,159 +0.12(+4.49%)
Dec 15, 2020 2.591 2.700 2.570 2.670 49,967 +0.07(+2.69%)
Dec 14, 2020 2.600 2.630 2.550 2.600 23,484 -0.10(-3.70%)
Dec 11, 2020 2.660 2.700 2.637 2.700 27,700 +0.02(+0.75%)
Dec 10, 2020 2.700 2.700 2.650 2.680 31,508 +0.01(+0.37%)
Dec 09, 2020 2.680 2.730 2.650 2.670 49,770 +0.03(+1.14%)
Dec 08, 2020 2.700 2.710 2.610 2.640 27,063 -0.07(-2.58%)
Dec 07, 2020 2.790 2.790 2.690 2.710 51,511 -0.01(-0.37%)
Dec 04, 2020 2.700 2.750 2.677 2.720 13,500 +0.01(+0.37%)
Dec 03, 2020 2.750 2.750 2.690 2.710 44,795 -0.04(-1.45%)
Dec 02, 2020 2.750 2.780 2.690 2.750 37,836 +0.02(+0.73%)
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.