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 (%)
Aug 30, 2019 9.600 9.685 9.140 9.250 73,200 -0.26(-2.73%)
Aug 29, 2019 9.410 9.690 9.410 9.510 26,141 +0.20(+2.15%)
Aug 28, 2019 9.340 9.585 9.300 9.310 13,117 -0.14(-1.48%)
Aug 27, 2019 9.640 9.800 9.410 9.450 68,579 -0.10(-1.05%)
Aug 26, 2019 9.600 9.900 9.510 9.550 46,375 +0.05(+0.53%)
Aug 23, 2019 9.460 9.700 9.460 9.500 58,900 +0.04(+0.42%)
Aug 22, 2019 9.510 9.680 9.460 9.460 126,082 -0.10(-1.05%)
Aug 21, 2019 9.510 9.770 9.500 9.560 32,412 +0.05(+0.53%)
Aug 20, 2019 9.630 9.820 9.460 9.510 57,888 -0.12(-1.25%)
Aug 19, 2019 9.700 9.910 9.590 9.630 28,324 +0.17(+1.80%)
Aug 16, 2019 9.960 10.05 9.460 9.460 93,500 -0.62(-6.15%)
Aug 15, 2019 10.01 10.40 9.910 10.08 73,189 +0.19(+1.92%)
Aug 14, 2019 9.500 10.60 9.460 9.890 437,429 +0.36(+3.78%)
Aug 13, 2019 9.810 10.00 9.490 9.530 123,555 -0.26(-2.66%)
Aug 12, 2019 9.950 10.10 9.460 9.790 101,934 +0.03(+0.31%)
Aug 09, 2019 10.52 10.71 9.550 9.760 156,400 -0.99(-9.21%)
Aug 08, 2019 10.27 11.05 10.27 10.75 122,492 +0.42(+4.07%)
Aug 07, 2019 10.90 10.97 10.06 10.33 88,226 -0.71(-6.43%)
Aug 06, 2019 10.13 11.20 10.01 11.04 124,139 +1.16(+11.74%)
Aug 05, 2019 10.90 11.07 9.610 9.880 300,583 -1.11(-10.10%)
Aug 02, 2019 10.96 11.12 10.90 10.99 73,500 -0.01(-0.09%)
Aug 01, 2019 11.10 11.40 10.90 11.00 92,166 -0.17(-1.52%)
Jul 31, 2019 11.06 11.32 11.03 11.17 89,241 +0.06(+0.54%)
Jul 30, 2019 11.43 11.45 11.03 11.11 66,792 -0.25(-2.20%)
Jul 29, 2019 11.10 11.43 11.03 11.36 58,689 +0.28(+2.53%)
Jul 26, 2019 11.29 11.29 11.08 11.08 16,200 +0.05(+0.45%)
Jul 25, 2019 10.97 11.50 10.86 11.03 155,124 -0.10(-0.90%)
Jul 24, 2019 11.15 11.46 10.89 11.13 115,103 -0.08(-0.71%)
Jul 23, 2019 11.16 11.44 11.16 11.21 54,895 +0.04(+0.36%)
Jul 22, 2019 11.09 11.40 10.85 11.17 91,947 +0.31(+2.85%)
Jul 19, 2019 11.27 11.30 10.86 10.86 13,100 -0.33(-2.95%)
Jul 18, 2019 11.30 11.45 11.19 11.19 105,363 -0.21(-1.84%)
Jul 17, 2019 11.19 11.51 11.13 11.40 56,646 +0.33(+2.98%)
Jul 16, 2019 10.85 11.66 10.81 11.07 128,962 +0.28(+2.59%)
Jul 15, 2019 10.48 11.08 10.48 10.79 88,272 +0.49(+4.76%)
Jul 12, 2019 10.57 10.58 10.21 10.30 66,600 -0.12(-1.15%)
Jul 11, 2019 10.85 10.90 10.19 10.42 68,281 -0.29(-2.71%)
Jul 10, 2019 10.60 11.00 10.60 10.71 44,801 +0.26(+2.49%)
Jul 09, 2019 10.10 10.51 10.03 10.45 67,740 +0.29(+2.85%)
Jul 08, 2019 10.05 10.77 10.05 10.16 56,148 -0.24(-2.31%)
Jul 05, 2019 10.67 10.67 10.17 10.40 3,300 -0.11(-1.05%)
Jul 03, 2019 10.50 10.86 10.00 10.51 16,400 -0.21(-1.96%)
Jul 02, 2019 10.17 10.80 10.10 10.72 15,377 +0.35(+3.38%)
Jul 01, 2019 10.91 11.04 10.04 10.37 12,559 -0.26(-2.45%)
Jun 28, 2019 10.60 10.73 10.32 10.63 7,800 +0.23(+2.21%)
Jun 27, 2019 10.46 10.50 10.21 10.40 4,364 -0.07(-0.67%)
Jun 26, 2019 10.13 10.59 10.07 10.47 7,234 +0.23(+2.25%)
Jun 25, 2019 11.00 11.00 10.19 10.24 10,428 -0.73(-6.65%)
Jun 24, 2019 11.30 11.30 10.56 10.97 15,352 -0.79(-6.72%)
Jun 21, 2019 9.470 11.88 9.470 11.76 11,900 +1.88(+19.03%)
Jun 20, 2019 9.400 10.22 9.400 9.880 53,924 +0.64(+6.93%)
Jun 19, 2019 9.159 9.600 9.159 9.240 7,786 -0.09(-0.96%)
Jun 18, 2019 9.070 9.550 8.830 9.330 22,461 +0.30(+3.38%)
Jun 17, 2019 9.210 9.230 8.865 9.025 7,017 -0.15(-1.69%)
Jun 14, 2019 8.920 9.280 8.670 9.180 13,200 +0.56(+6.50%)
Jun 13, 2019 8.450 8.630 8.390 8.620 7,352 +0.20(+2.38%)
Jun 12, 2019 8.290 8.420 8.103 8.420 20,209 +0.22(+2.68%)
Jun 11, 2019 8.250 8.370 8.200 8.200 8,279 -0.05(-0.61%)
Jun 10, 2019 8.440 8.500 8.250 8.250 19,539 -0.18(-2.14%)
Jun 07, 2019 8.550 8.680 8.430 8.430 35,500 -0.11(-1.29%)
Jun 06, 2019 9.100 9.330 8.520 8.540 12,695 -0.70(-7.58%)
Jun 05, 2019 9.950 9.950 9.110 9.240 16,404 -0.27(-2.84%)
Jun 04, 2019 9.510 9.630 9.510 9.510 11,142 +0.01(+0.11%)
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.