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 19, 2021 14.20 14.20 14.20 0 -1.58(-10.01%)
Apr 16, 2021 15.29 15.82 12.96 15.78 684,800 +0.01(+0.06%)
Apr 15, 2021 17.90 18.15 15.70 15.77 262,700 -1.97(-11.10%)
Apr 14, 2021 18.06 18.35 17.32 17.74 398,813 -0.40(-2.21%)
Apr 13, 2021 18.48 18.69 17.66 18.14 219,028 +0.10(+0.55%)
Apr 12, 2021 18.99 19.20 17.52 18.04 325,314 -0.60(-3.22%)
Apr 09, 2021 19.10 19.50 18.09 18.64 202,600 -0.79(-4.07%)
Apr 08, 2021 19.26 19.83 18.95 19.43 204,984 +0.23(+1.20%)
Apr 07, 2021 19.32 19.83 18.77 19.20 275,315 -0.32(-1.64%)
Apr 06, 2021 19.84 20.85 19.30 19.52 405,645 -0.62(-3.08%)
Apr 05, 2021 24.22 24.60 19.50 20.14 1,501,626 -2.61(-11.47%)
Apr 01, 2021 21.55 22.87 21.07 22.75 435,900 +1.38(+6.46%)
Mar 31, 2021 20.79 21.50 20.27 21.37 282,888 +0.27(+1.28%)
Mar 30, 2021 19.29 21.46 19.05 21.10 591,015 +1.84(+9.55%)
Mar 29, 2021 20.29 20.85 19.11 19.26 415,069 -0.18(-0.93%)
Mar 26, 2021 19.50 20.49 18.50 19.44 260,900 +0.35(+1.83%)
Mar 25, 2021 19.00 19.57 18.02 19.09 358,693 -0.51(-2.60%)
Mar 24, 2021 22.68 22.68 19.20 19.60 812,891 -1.62(-7.63%)
Mar 23, 2021 22.51 23.48 20.80 21.22 482,621 -2.06(-8.85%)
Mar 22, 2021 25.50 25.50 23.22 23.28 470,351 -1.62(-6.51%)
Mar 19, 2021 22.24 25.14 22.24 24.90 926,900 +2.50(+11.16%)
Mar 18, 2021 24.50 25.81 22.17 22.40 1,525,431 -2.00(-8.20%)
Mar 17, 2021 20.53 24.88 20.24 24.40 1,375,924 +3.59(+17.25%)
Mar 16, 2021 21.08 21.24 19.68 20.81 817,748 -0.13(-0.62%)
Mar 15, 2021 22.18 23.15 20.33 20.94 821,596 -0.76(-3.50%)
Mar 12, 2021 19.58 22.60 19.58 21.70 781,000 +0.17(+0.79%)
Mar 11, 2021 21.16 21.62 19.76 21.53 541,571 +0.56(+2.67%)
Mar 10, 2021 23.29 23.87 19.81 20.97 979,209 -0.55(-2.56%)
Mar 09, 2021 21.10 22.29 20.41 21.52 962,930 +1.52(+7.60%)
Mar 08, 2021 20.33 21.50 19.40 20.00 420,568 -0.46(-2.25%)
Mar 05, 2021 19.48 20.90 15.71 20.46 969,500 +1.46(+7.68%)
Mar 04, 2021 20.66 22.42 18.75 19.00 844,355 -3.43(-15.29%)
Mar 03, 2021 24.00 24.90 22.19 22.43 764,542 -0.44(-1.92%)
Mar 02, 2021 24.34 24.72 22.29 22.87 880,852 -2.02(-8.12%)
Mar 01, 2021 22.58 25.00 22.43 24.89 1,114,491 +3.44(+16.04%)
Feb 26, 2021 20.00 21.90 19.70 21.45 1,213,200 +0.94(+4.58%)
Feb 25, 2021 22.80 23.73 20.02 20.51 1,138,753 -1.41(-6.43%)
Feb 24, 2021 22.31 22.43 20.05 21.92 1,052,674 +1.64(+8.09%)
Feb 23, 2021 22.36 22.36 17.94 20.28 1,218,381 -4.03(-16.58%)
Feb 22, 2021 26.58 28.70 23.70 24.31 2,227,546 -1.78(-6.82%)
Feb 19, 2021 26.00 28.00 25.30 26.09 1,070,800 +1.46(+5.93%)
Feb 18, 2021 25.60 29.20 24.19 24.63 1,236,427 -2.07(-7.75%)
Feb 17, 2021 30.48 31.28 26.32 26.70 1,819,637 -0.32(-1.18%)
Feb 16, 2021 33.35 35.00 27.01 27.02 4,756,938 +7.02(+35.10%)
Feb 12, 2021 19.41 20.14 19.20 20.00 411,900 +0.55(+2.83%)
Feb 11, 2021 21.00 21.00 18.99 19.45 747,320 -0.22(-1.12%)
Feb 10, 2021 21.00 21.79 18.71 19.67 928,177 -1.18(-5.66%)
Feb 09, 2021 19.31 21.00 17.60 20.85 1,732,241 +5.95(+39.93%)
Feb 08, 2021 14.61 22.98 14.16 14.90 3,550,112 +1.87(+14.35%)
Feb 05, 2021 13.84 14.03 12.72 13.03 376,400 -1.19(-8.37%)
Feb 04, 2021 13.51 14.40 13.15 14.22 450,778 +0.69(+5.10%)
Feb 03, 2021 14.37 14.88 13.10 13.53 590,790 -0.11(-0.81%)
Feb 02, 2021 12.51 13.99 12.02 13.64 521,261 +2.10(+18.20%)
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.