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 (%)
Apr 30, 2020 4.500 4.500 4.340 4.340 3,297 +0.02(+0.46%)
Apr 29, 2020 4.400 4.490 4.320 4.320 8,275 -0.18(-4.00%)
Apr 28, 2020 4.380 4.500 4.380 4.500 8,324 +0.13(+2.98%)
Apr 27, 2020 4.000 4.460 4.000 4.370 12,620 +0.30(+7.37%)
Apr 24, 2020 4.000 4.103 3.960 4.070 29,900 +0.07(+1.75%)
Apr 23, 2020 4.150 4.450 4.000 4.000 28,721 -0.15(-3.61%)
Apr 22, 2020 4.130 4.150 4.130 4.150 1,762 -0.04(-0.95%)
Apr 21, 2020 4.150 4.190 4.130 4.190 1,880 -0.23(-5.31%)
Apr 20, 2020 4.220 4.495 4.120 4.425 6,660 +0.00(+0.11%)
Apr 17, 2020 4.330 4.490 4.140 4.420 21,500 +0.23(+5.49%)
Apr 16, 2020 4.130 4.250 4.000 4.190 21,024 +0.16(+3.97%)
Apr 15, 2020 4.470 4.500 4.005 4.030 7,765 -0.39(-8.82%)
Apr 14, 2020 4.340 4.490 4.340 4.420 15,584 +0.27(+6.51%)
Apr 13, 2020 4.320 4.340 4.070 4.150 7,077 -0.35(-7.78%)
Apr 09, 2020 4.370 4.500 4.280 4.500 9,000 +0.25(+5.88%)
Apr 08, 2020 4.370 4.450 4.230 4.250 9,765 -0.10(-2.30%)
Apr 07, 2020 4.410 4.410 4.200 4.350 6,602 +0.33(+8.21%)
Apr 06, 2020 4.200 4.470 4.020 4.020 22,395 -0.04(-0.99%)
Apr 03, 2020 4.010 4.080 4.000 4.060 5,000 +0.06(+1.50%)
Apr 02, 2020 4.390 4.390 4.000 4.000 11,758 -0.10(-2.44%)
Apr 01, 2020 4.580 4.600 4.100 4.100 4,205 -0.42(-9.29%)
Mar 31, 2020 4.524 4.536 4.360 4.520 5,076 +0.14(+3.20%)
Mar 30, 2020 4.370 4.600 4.300 4.380 22,594 -0.03(-0.68%)
Mar 27, 2020 4.010 4.500 4.000 4.410 58,800 +0.33(+8.09%)
Mar 26, 2020 4.170 4.170 3.775 4.080 180,158 +0.06(+1.49%)
Mar 25, 2020 4.160 4.160 3.970 4.020 20,267 +0.02(+0.50%)
Mar 24, 2020 3.600 4.183 3.600 4.000 81,795 +0.73(+22.32%)
Mar 23, 2020 3.380 3.600 3.270 3.270 16,195 -0.29(-8.15%)
Mar 20, 2020 3.830 4.340 3.560 3.560 24,500 -0.52(-12.75%)
Mar 19, 2020 3.690 4.270 3.610 4.080 17,811 +0.21(+5.48%)
Mar 18, 2020 4.350 4.590 3.710 3.868 20,401 -0.84(-17.87%)
Mar 17, 2020 4.810 4.890 4.440 4.710 25,831 +0.10(+2.17%)
Mar 16, 2020 4.900 4.900 4.500 4.610 18,240 -0.49(-9.61%)
Mar 13, 2020 5.210 5.230 4.900 5.100 72,900 -0.05(-0.97%)
Mar 12, 2020 5.830 5.830 5.070 5.150 30,824 -0.88(-14.59%)
Mar 11, 2020 6.090 6.260 5.770 6.030 10,309 -0.04(-0.66%)
Mar 10, 2020 5.850 6.300 5.850 6.070 27,984 +0.25(+4.30%)
Mar 09, 2020 6.120 6.220 5.770 5.820 27,398 -0.65(-10.05%)
Mar 06, 2020 6.010 6.470 5.890 6.470 8,700 +0.36(+5.89%)
Mar 05, 2020 6.600 6.600 5.820 6.110 30,423 -0.47(-7.14%)
Mar 04, 2020 6.030 6.940 6.030 6.580 74,552 +0.58(+9.67%)
Mar 03, 2020 5.560 6.120 5.560 6.000 115,386 +0.60(+11.11%)
Mar 02, 2020 5.230 5.640 5.230 5.400 8,908 +0.01(+0.19%)
Feb 28, 2020 5.310 5.470 5.200 5.390 25,600 -0.28(-4.94%)
Feb 27, 2020 5.000 6.000 4.900 5.670 76,380 +0.64(+12.72%)
Feb 26, 2020 4.980 5.210 4.880 5.030 37,955 +0.25(+5.23%)
Feb 25, 2020 5.900 5.900 4.780 4.780 34,891 -1.17(-19.66%)
Feb 24, 2020 6.300 6.300 5.950 5.950 13,776 -0.33(-5.25%)
Feb 21, 2020 6.400 6.400 6.240 6.280 7,600 -0.20(-3.09%)
Feb 20, 2020 6.260 6.600 6.260 6.480 19,288 +0.22(+3.51%)
Feb 19, 2020 6.580 6.600 6.220 6.260 10,240 -0.32(-4.86%)
Feb 18, 2020 6.650 6.700 6.412 6.580 3,804 +0.08(+1.23%)
Feb 14, 2020 6.360 6.700 6.320 6.500 37,800 +0.03(+0.46%)
Feb 13, 2020 6.550 6.660 6.370 6.470 18,293 +0.12(+1.89%)
Feb 12, 2020 6.600 6.750 6.350 6.350 27,424 -0.15(-2.31%)
Feb 11, 2020 6.670 7.000 6.300 6.500 33,545 -0.09(-1.37%)
Feb 10, 2020 6.500 6.720 6.500 6.590 3,246 -0.01(-0.15%)
Feb 07, 2020 6.620 7.880 6.420 6.600 37,000 +0.18(+2.80%)
Feb 06, 2020 6.680 6.880 6.350 6.420 24,731 -0.48(-6.96%)
Feb 05, 2020 7.060 7.085 6.551 6.900 23,788 -0.22(-3.09%)
Feb 04, 2020 7.020 7.230 6.820 7.120 29,048 +0.14(+2.01%)
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.