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 29, 2018 14.33 14.85 14.10 14.71 106,441 +0.58(+4.10%)
Jun 28, 2018 14.52 14.55 13.87 14.13 210,977 -0.40(-2.75%)
Jun 27, 2018 16.06 16.19 14.40 14.53 309,630 -1.42(-8.90%)
Jun 26, 2018 15.71 16.18 15.71 15.95 71,301 +0.21(+1.33%)
Jun 25, 2018 16.25 16.85 15.68 15.74 203,616 -0.59(-3.61%)
Jun 22, 2018 16.05 16.65 15.80 16.33 87,696 +0.26(+1.62%)
Jun 21, 2018 15.70 16.28 15.70 16.07 103,938 +0.21(+1.32%)
Jun 20, 2018 15.44 16.28 15.25 15.86 139,991 +0.45(+2.92%)
Jun 19, 2018 15.15 15.62 14.70 15.41 149,849 -0.25(-1.60%)
Jun 18, 2018 15.09 15.83 14.98 15.66 127,245 +0.48(+3.16%)
Jun 15, 2018 16.02 15.00 15.18 186,157 -0.84(-5.24%)
Jun 14, 2018 15.10 16.38 14.16 16.02 433,953 +1.13(+7.59%)
Jun 13, 2018 17.38 17.38 14.64 14.89 506,768 -2.53(-14.52%)
Jun 12, 2018 17.51 18.20 17.30 17.42 223,073 -0.13(-0.74%)
Jun 11, 2018 18.38 18.89 17.45 17.55 219,035 -0.78(-4.26%)
Jun 08, 2018 18.90 19.19 18.30 18.33 195,853 -0.66(-3.48%)
Jun 07, 2018 21.06 21.80 18.68 18.99 547,146 -2.09(-9.91%)
Jun 06, 2018 21.08 456,304 +1.08(+5.40%)
Jun 05, 2018 20.03 20.77 19.90 20.00 165,694 -0.06(-0.30%)
Jun 04, 2018 19.56 20.25 19.25 20.06 461,489 +0.57(+2.92%)
Jun 01, 2018 18.92 19.88 18.92 19.49 276,958 +0.39(+2.04%)
May 31, 2018 18.47 19.22 18.41 19.10 297,890 +0.69(+3.75%)
May 30, 2018 18.02 18.50 17.95 18.41 194,325 +0.43(+2.39%)
May 29, 2018 18.15 18.20 17.78 17.98 121,856 -0.08(-0.44%)
May 25, 2018 18.06 18.06 18.06 0 -0.01(-0.06%)
May 24, 2018 17.89 18.18 17.89 18.07 47,936 +0.17(+0.95%)
May 23, 2018 17.32 18.01 17.32 17.90 93,922 +0.58(+3.35%)
May 22, 2018 17.18 17.42 17.10 17.32 80,610 -0.10(-0.57%)
May 21, 2018 17.52 17.78 17.30 17.42 73,783 +0.05(+0.29%)
May 18, 2018 18.11 18.11 17.32 17.37 53,252 -0.46(-2.58%)
May 17, 2018 18.10 18.38 17.50 17.83 147,020 +0.11(+0.62%)
May 16, 2018 17.57 18.23 17.50 17.72 50,754 +0.16(+0.91%)
May 15, 2018 17.74 17.74 17.17 17.56 71,597 +0.07(+0.40%)
May 14, 2018 18.46 18.48 17.42 17.49 173,871 -1.00(-5.41%)
May 11, 2018 18.38 18.86 17.64 18.49 158,863 -0.27(-1.44%)
May 10, 2018 19.22 19.47 18.59 18.76 68,776 -0.47(-2.44%)
May 09, 2018 18.88 19.55 18.38 19.23 124,656 +0.51(+2.72%)
May 08, 2018 20.68 20.68 18.45 18.72 161,461 -2.04(-9.83%)
May 07, 2018 20.01 20.90 19.56 20.76 239,550 +0.75(+3.75%)
May 04, 2018 18.93 20.10 18.76 20.01 171,005 +0.96(+5.04%)
May 03, 2018 19.07 19.25 18.48 19.05 166,542 +0.05(+0.26%)
May 02, 2018 19.00 19.36 18.59 19.00 184,433 +0.01(+0.05%)
May 01, 2018 18.34 19.09 18.24 18.99 183,303 +0.74(+4.05%)
Apr 30, 2018 17.65 18.38 17.65 18.25 64,575 +0.52(+2.93%)
Apr 27, 2018 17.79 18.11 17.56 17.73 88,052 -0.04(-0.23%)
Apr 26, 2018 17.84 17.84 17.31 17.77 137,533 +0.15(+0.85%)
Apr 25, 2018 17.70 17.92 17.50 17.62 61,963 -0.02(-0.11%)
Apr 24, 2018 17.85 17.92 17.30 17.64 39,479 +0.05(+0.28%)
Apr 23, 2018 17.46 17.67 17.14 17.59 71,114 +0.12(+0.69%)
Apr 20, 2018 18.10 18.12 17.28 17.47 47,935 -0.60(-3.32%)
Apr 19, 2018 18.01 18.24 17.70 18.07 91,910 +0.24(+1.35%)
Apr 18, 2018 17.00 18.08 16.90 17.83 133,291 +0.41(+2.35%)
Apr 17, 2018 17.55 17.63 17.09 17.42 119,916 -0.74(-4.07%)
Apr 16, 2018 17.48 18.36 17.34 18.16 300,085 +0.83(+4.79%)
Apr 13, 2018 17.50 17.55 17.12 17.33 64,750 -0.13(-0.74%)
Apr 12, 2018 18.07 18.25 17.01 17.46 187,457 -0.59(-3.27%)
Apr 11, 2018 17.95 18.38 17.89 18.05 87,165 +0.04(+0.22%)
Apr 10, 2018 17.32 18.25 17.20 18.01 100,843 +0.89(+5.20%)
Apr 09, 2018 17.00 17.60 16.85 17.12 65,970 +0.22(+1.30%)
Apr 06, 2018 17.07 17.43 16.88 16.90 84,970 -0.34(-1.97%)
Apr 05, 2018 17.01 17.52 16.77 17.24 77,559 +0.34(+2.01%)
Apr 04, 2018 16.46 17.05 16.30 16.90 101,724 +0.40(+2.42%)
Apr 03, 2018 16.84 17.20 16.50 16.50 41,536 -0.34(-2.02%)
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.