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 (%)
Jun 30, 2015 26.16 26.55 24.81 24.81 1,134,286 -0.64(-2.51%)
Jun 29, 2015 25.00 25.65 23.50 25.45 2,447,027 -0.21(-0.82%)
Jun 26, 2015 26.15 26.25 24.84 25.66 1,768,428 -1.40(-5.17%)
Jun 25, 2015 27.10 27.40 25.70 27.06 1,697,416 -0.21(-0.77%)
Jun 24, 2015 28.32 28.90 26.87 27.27 1,070,251 -1.00(-3.54%)
Jun 23, 2015 28.83 29.76 27.89 28.27 1,022,992 -0.05(-0.18%)
Jun 22, 2015 28.79 28.83 27.56 28.32 717,515 -0.18(-0.63%)
Jun 19, 2015 28.20 29.48 27.97 28.50 855,686 +0.00(+0.00%)
Jun 18, 2015 28.25 29.05 28.22 28.50 766,989 -0.03(-0.11%)
Jun 17, 2015 28.18 28.80 27.82 28.53 1,191,075 +0.63(+2.26%)
Jun 16, 2015 27.85 28.01 27.02 27.90 802,082 -0.11(-0.39%)
Jun 15, 2015 29.49 29.80 27.81 28.01 1,663,137 -1.99(-6.63%)
Jun 12, 2015 28.25 30.67 27.22 30.00 3,309,181 +1.17(+4.06%)
Jun 11, 2015 25.50 30.20 25.29 28.83 4,007,911 +3.27(+12.79%)
Jun 10, 2015 25.88 26.42 25.06 25.56 2,241,644 +0.06(+0.24%)
Jun 09, 2015 27.67 28.41 24.65 25.50 3,874,031 +1.74(+7.32%)
Jun 08, 2015 26.00 26.00 23.42 23.76 2,138,645 -2.30(-8.83%)
Jun 05, 2015 23.03 26.06 22.83 26.06 3,795,962 +3.06(+13.30%)
Jun 04, 2015 21.85 23.16 21.41 23.00 1,195,990 +1.00(+4.55%)
Jun 03, 2015 19.69 22.00 19.35 22.00 1,170,366 +2.32(+11.79%)
Jun 02, 2015 19.92 20.43 19.62 19.68 357,535 +0.08(+0.41%)
Jun 01, 2015 19.74 19.97 19.51 19.60 475,766 +0.19(+0.98%)
May 29, 2015 20.06 20.50 19.22 19.41 947,877 -0.57(-2.85%)
May 28, 2015 20.40 20.50 19.59 19.98 856,646 -0.77(-3.71%)
May 27, 2015 21.84 21.84 20.50 20.75 1,066,536 -0.92(-4.25%)
May 26, 2015 22.18 22.62 20.83 21.67 1,373,094 +0.58(+2.75%)
May 22, 2015 21.72 21.09 21.09 21.09 1,137,100 -0.62(-2.86%)
May 21, 2015 22.09 23.26 20.83 21.71 3,003,063 -1.86(-7.89%)
May 20, 2015 21.22 25.63 21.17 23.57 5,613,678 +1.76(+8.07%)
May 19, 2015 16.30 22.35 16.09 21.81 6,467,436 +5.07(+30.29%)
May 18, 2015 18.36 18.36 16.50 16.74 1,964,256 -1.64(-8.92%)
May 15, 2015 19.22 19.50 18.00 18.38 1,120,555 -0.83(-4.32%)
May 14, 2015 19.10 19.36 18.82 19.21 1,299,658 +0.20(+1.05%)
May 13, 2015 19.02 19.54 18.85 19.01 934,559 -0.01(-0.05%)
May 12, 2015 19.38 20.00 18.62 19.02 1,726,781 -0.15(-0.78%)
May 11, 2015 18.68 19.70 18.55 19.17 1,917,331 +0.54(+2.90%)
May 08, 2015 18.16 18.68 17.54 18.63 762,039 +0.76(+4.25%)
May 07, 2015 17.62 18.00 17.49 17.87 395,356 +0.22(+1.25%)
May 06, 2015 17.95 17.96 17.42 17.65 508,888 -0.09(-0.51%)
May 05, 2015 17.84 17.95 17.36 17.74 956,540 -0.36(-1.99%)
May 04, 2015 17.91 18.80 17.85 18.10 936,736 +0.16(+0.89%)
May 01, 2015 17.98 18.19 17.56 17.94 472,733 +0.03(+0.17%)
Apr 30, 2015 17.64 17.99 17.30 17.91 835,530 +0.62(+3.59%)
Apr 29, 2015 17.10 17.80 16.90 17.29 768,665 +0.19(+1.11%)
Apr 28, 2015 16.95 17.80 16.67 17.10 459,353 -0.56(-3.17%)
Apr 27, 2015 17.30 18.20 16.90 17.66 968,338 +0.46(+2.67%)
Apr 24, 2015 17.28 17.40 16.64 17.20 724,888 +0.16(+0.94%)
Apr 23, 2015 16.62 17.48 16.61 17.04 1,045,226 +0.29(+1.73%)
Apr 22, 2015 18.19 18.19 16.52 16.75 1,177,282 -0.46(-2.67%)
Apr 21, 2015 17.89 18.11 17.04 17.21 1,024,614 -0.52(-2.93%)
Apr 20, 2015 17.28 17.87 17.24 17.73 1,147,763 +0.26(+1.49%)
Apr 17, 2015 17.18 17.65 16.09 17.47 1,334,653 -0.53(-2.94%)
Apr 16, 2015 17.60 18.50 17.60 18.00 1,482,500 +0.40(+2.27%)
Apr 15, 2015 16.90 17.84 16.80 17.60 2,201,672 +0.80(+4.76%)
Apr 14, 2015 16.58 16.93 16.01 16.80 1,363,106 +0.17(+1.02%)
Apr 13, 2015 16.60 16.85 15.62 16.63 2,201,674 +0.08(+0.48%)
Apr 10, 2015 16.89 16.96 15.80 16.55 1,523,559 -0.59(-3.44%)
Apr 09, 2015 16.52 17.15 15.60 17.14 3,367,754 +0.71(+4.32%)
Apr 08, 2015 15.25 16.43 14.82 16.43 5,465,717 +1.96(+13.55%)
Apr 07, 2015 11.99 16.80 11.49 14.47 10,114,919 +2.18(+17.74%)
Apr 02, 2015 12.00 12.54 11.29 12.29 496,574 +1.87(+17.95%)
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.