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 (%)
Sep 30, 2015 15.36 16.28 15.34 16.22 413,336 +1.04(+6.85%)
Sep 29, 2015 16.01 16.01 15.08 15.18 409,125 -0.82(-5.13%)
Sep 28, 2015 16.41 16.77 15.65 16.00 301,005 -0.43(-2.62%)
Sep 25, 2015 17.59 17.74 16.40 16.43 364,305 -1.00(-5.74%)
Sep 24, 2015 16.91 17.56 16.70 17.43 459,155 +0.14(+0.81%)
Sep 23, 2015 17.00 17.38 16.50 17.29 398,741 +0.13(+0.76%)
Sep 22, 2015 17.03 17.77 16.50 17.16 560,660 -0.18(-1.04%)
Sep 21, 2015 16.91 17.52 16.90 17.34 530,432 +0.69(+4.14%)
Sep 18, 2015 15.32 16.75 15.29 16.65 573,534 +1.10(+7.07%)
Sep 17, 2015 14.89 16.05 14.89 15.55 418,487 +0.30(+1.97%)
Sep 16, 2015 14.98 15.80 14.95 15.25 446,043 +0.48(+3.25%)
Sep 15, 2015 14.29 14.99 14.26 14.77 306,203 +0.12(+0.82%)
Sep 14, 2015 14.49 14.77 14.10 14.65 236,946 +0.11(+0.76%)
Sep 11, 2015 14.27 14.59 13.92 14.54 244,628 +0.16(+1.11%)
Sep 10, 2015 13.90 14.38 13.54 14.38 383,076 +0.45(+3.23%)
Sep 09, 2015 14.52 15.00 13.90 13.93 416,414 -0.36(-2.52%)
Sep 08, 2015 14.70 14.80 13.85 14.29 492,846 +0.74(+5.46%)
Sep 04, 2015 14.07 13.55 13.55 13.55 445,800 -0.53(-3.76%)
Sep 03, 2015 14.54 14.60 13.80 14.08 530,033 -0.27(-1.88%)
Sep 02, 2015 14.68 14.95 13.88 14.35 578,965 +0.08(+0.56%)
Sep 01, 2015 15.07 15.37 14.06 14.27 649,421 -1.34(-8.58%)
Aug 31, 2015 16.44 16.66 15.58 15.61 490,506 -1.08(-6.47%)
Aug 28, 2015 16.01 17.10 15.96 16.69 826,934 +0.68(+4.25%)
Aug 27, 2015 15.65 16.49 15.50 16.01 960,793 +1.27(+8.62%)
Aug 26, 2015 13.97 14.97 13.28 14.74 683,683 +0.74(+5.29%)
Aug 25, 2015 15.08 15.69 13.95 14.00 1,127,185 +0.51(+3.78%)
Aug 24, 2015 15.00 16.82 10.88 13.49 3,078,316 -4.74(-26.00%)
Aug 21, 2015 18.15 18.70 17.86 18.23 885,500 -0.57(-3.03%)
Aug 20, 2015 19.55 19.60 18.70 18.80 722,100 -1.11(-5.58%)
Aug 19, 2015 20.40 20.95 19.68 19.91 714,122 -0.28(-1.39%)
Aug 18, 2015 20.25 20.63 19.63 20.19 410,734 -0.46(-2.23%)
Aug 17, 2015 20.21 20.97 19.81 20.65 658,442 +0.22(+1.08%)
Aug 14, 2015 19.55 20.85 19.55 20.43 488,490 +0.81(+4.13%)
Aug 13, 2015 20.09 20.75 19.58 19.62 280,047 -0.12(-0.61%)
Aug 12, 2015 19.91 19.94 19.40 19.74 562,975 -0.47(-2.33%)
Aug 11, 2015 20.80 21.72 19.68 20.21 653,379 -0.92(-4.35%)
Aug 10, 2015 20.78 21.80 20.20 21.13 743,525 +0.66(+3.22%)
Aug 07, 2015 20.87 21.38 20.12 20.47 436,717 -0.09(-0.44%)
Aug 06, 2015 20.20 20.84 19.61 20.56 782,909 +0.53(+2.65%)
Aug 05, 2015 21.81 21.97 20.01 20.03 868,236 -1.77(-8.12%)
Aug 04, 2015 21.12 23.70 21.12 21.80 1,528,376 +0.69(+3.27%)
Aug 03, 2015 22.66 22.76 21.10 21.11 1,269,917 -2.42(-10.28%)
Jul 31, 2015 18.85 23.89 18.48 23.53 3,189,436 +4.71(+25.03%)
Jul 30, 2015 18.50 18.89 18.40 18.82 619,103 -0.06(-0.32%)
Jul 29, 2015 17.88 19.47 17.60 18.88 1,259,221 +0.28(+1.51%)
Jul 28, 2015 17.56 18.79 17.24 18.60 876,995 +1.09(+6.23%)
Jul 27, 2015 17.47 17.88 16.90 17.51 962,113 -0.92(-4.99%)
Jul 24, 2015 19.38 19.55 18.31 18.43 530,614 -1.18(-6.02%)
Jul 23, 2015 19.95 20.49 19.36 19.61 576,837 -0.11(-0.56%)
Jul 22, 2015 19.50 19.79 19.04 19.72 454,918 +0.02(+0.10%)
Jul 21, 2015 19.05 19.75 18.50 19.70 544,859 +0.69(+3.63%)
Jul 20, 2015 19.75 19.78 18.50 19.01 838,514 -0.85(-4.28%)
Jul 17, 2015 19.62 19.93 19.21 19.86 700,410 +0.67(+3.49%)
Jul 16, 2015 18.89 20.33 18.80 19.19 1,311,855 +0.48(+2.57%)
Jul 15, 2015 18.97 19.43 18.25 18.71 887,466 -0.59(-3.06%)
Jul 14, 2015 18.09 19.45 17.99 19.30 959,568 +0.48(+2.55%)
Jul 13, 2015 18.50 19.39 17.85 18.82 1,226,296 +0.79(+4.38%)
Jul 10, 2015 19.39 19.83 17.80 18.03 2,368,772 -0.69(-3.69%)
Jul 09, 2015 19.17 21.12 18.69 18.72 4,424,995 +1.70(+9.99%)
Jul 08, 2015 15.65 18.66 15.49 17.02 3,744,125 -0.86(-4.81%)
Jul 07, 2015 20.08 20.76 15.50 17.88 7,128,489 -3.57(-16.64%)
Jul 06, 2015 22.69 23.00 20.54 21.45 2,316,908 -2.33(-9.80%)
Jul 02, 2015 23.84 23.78 23.78 23.78 1,315,200 -0.31(-1.29%)
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.