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 (%)
Jul 29, 2016 18.27 18.38 18.00 18.27 53,399 -0.02(-0.11%)
Jul 28, 2016 18.70 18.88 17.96 18.29 186,187 -0.63(-3.33%)
Jul 27, 2016 18.48 19.00 18.23 18.92 199,298 +0.28(+1.50%)
Jul 26, 2016 17.82 18.71 17.82 18.64 267,230 +0.73(+4.08%)
Jul 25, 2016 17.88 18.08 17.69 17.91 100,565 +0.07(+0.39%)
Jul 22, 2016 17.69 17.89 17.36 17.84 210,257 +0.24(+1.36%)
Jul 21, 2016 17.89 17.95 17.46 17.60 283,840 -0.35(-1.95%)
Jul 20, 2016 17.80 18.15 17.66 17.95 338,343 +0.15(+0.84%)
Jul 19, 2016 17.60 17.87 17.42 17.80 94,834 +0.19(+1.08%)
Jul 18, 2016 17.54 17.77 17.16 17.61 122,590 +0.18(+1.03%)
Jul 15, 2016 17.36 17.54 17.15 17.43 104,014 +0.15(+0.87%)
Jul 14, 2016 17.69 18.08 17.23 17.28 277,458 -0.23(-1.31%)
Jul 13, 2016 17.78 17.84 17.26 17.51 109,681 -0.24(-1.35%)
Jul 12, 2016 18.16 18.26 17.55 17.75 131,423 -0.20(-1.11%)
Jul 11, 2016 17.62 18.04 17.62 17.95 164,142 +0.46(+2.63%)
Jul 08, 2016 17.77 17.76 17.41 17.49 128,457 -0.27(-1.52%)
Jul 07, 2016 17.29 17.82 17.10 17.76 198,183 +0.46(+2.66%)
Jul 06, 2016 16.88 17.61 16.49 17.30 1,549,715 +0.52(+3.10%)
Jul 05, 2016 16.71 16.91 16.43 16.78 423,996 +0.03(+0.18%)
Jul 01, 2016 16.69 16.75 16.75 16.75 139,100 +0.13(+0.78%)
Jun 30, 2016 16.33 16.65 16.05 16.62 112,175 +0.39(+2.40%)
Jun 29, 2016 16.70 16.73 16.12 16.23 151,400 -0.30(-1.81%)
Jun 28, 2016 16.20 16.64 16.07 16.53 168,935 +0.54(+3.38%)
Jun 27, 2016 16.34 16.39 15.90 15.99 141,501 -0.43(-2.62%)
Jun 24, 2016 16.00 16.52 15.88 16.42 138,385 -0.45(-2.67%)
Jun 23, 2016 16.93 17.10 16.65 16.87 114,462 +0.14(+0.84%)
Jun 22, 2016 16.54 16.80 16.41 16.73 142,490 +0.29(+1.76%)
Jun 21, 2016 16.58 16.76 16.30 16.44 115,335 +0.05(+0.31%)
Jun 20, 2016 16.21 16.77 16.21 16.39 190,280 +0.49(+3.08%)
Jun 17, 2016 16.17 16.77 15.90 15.90 283,222 -0.20(-1.24%)
Jun 16, 2016 16.00 16.16 15.66 16.10 128,431 +0.05(+0.31%)
Jun 15, 2016 16.42 16.78 15.97 16.05 183,216 -0.23(-1.41%)
Jun 14, 2016 16.10 16.43 16.03 16.28 104,856 +0.07(+0.43%)
Jun 13, 2016 16.17 16.62 16.05 16.21 158,521 -0.12(-0.73%)
Jun 10, 2016 16.28 16.64 16.15 16.33 160,786 -0.14(-0.85%)
Jun 09, 2016 17.01 17.05 16.33 16.47 132,524 -0.69(-4.02%)
Jun 08, 2016 17.98 18.18 17.07 17.16 290,113 -0.81(-4.51%)
Jun 07, 2016 17.45 17.98 17.29 17.97 243,820 +0.49(+2.80%)
Jun 06, 2016 17.32 17.58 17.11 17.48 197,089 +0.25(+1.45%)
Jun 03, 2016 17.15 17.36 16.92 17.23 189,629 +0.08(+0.47%)
Jun 02, 2016 17.00 17.59 16.72 17.15 259,697 +0.12(+0.70%)
Jun 01, 2016 17.09 17.65 17.00 17.03 194,770 -0.30(-1.73%)
May 31, 2016 17.28 17.76 16.81 17.33 316,065 +0.20(+1.17%)
May 27, 2016 16.67 17.13 17.13 17.13 168,300 +0.64(+3.88%)
May 26, 2016 16.49 16.76 16.20 16.49 135,180 +0.13(+0.79%)
May 25, 2016 16.49 16.53 16.25 16.36 125,032 -0.07(-0.43%)
May 24, 2016 16.13 16.52 16.03 16.43 147,908 +0.47(+2.94%)
May 23, 2016 15.55 16.22 15.55 15.96 161,050 +0.47(+3.03%)
May 20, 2016 15.80 16.14 15.41 15.49 199,256 -0.28(-1.78%)
May 19, 2016 15.98 16.21 15.70 15.77 158,081 -0.22(-1.38%)
May 18, 2016 16.52 16.65 15.99 15.99 146,189 -0.53(-3.21%)
May 17, 2016 17.04 17.57 16.50 16.52 276,036 -0.35(-2.07%)
May 16, 2016 16.94 17.53 16.80 16.87 330,108 +0.00(+0.00%)
May 13, 2016 17.15 17.31 16.76 16.87 288,698 -0.27(-1.58%)
May 12, 2016 18.08 18.27 17.00 17.14 523,824 -0.97(-5.36%)
May 11, 2016 18.65 18.70 18.00 18.11 275,707 -0.53(-2.84%)
May 10, 2016 18.53 18.79 18.34 18.64 242,965 +0.18(+0.98%)
May 09, 2016 18.80 19.11 18.44 18.46 236,092 -0.45(-2.38%)
May 06, 2016 18.59 18.92 18.35 18.91 196,279 +0.15(+0.80%)
May 05, 2016 19.03 19.11 18.61 18.76 241,933 -0.36(-1.88%)
May 04, 2016 18.60 19.38 18.60 19.12 232,140 +0.36(+1.92%)
May 03, 2016 19.20 19.35 18.74 18.76 181,990 -0.58(-3.00%)
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.