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 (%)
May 29, 2015 20.06 20.50 19.22 19.41 947,877 -0.57(-2.85%)
May 28, 2015 20.40 20.50 19.59 19.98 856,646 -0.77(-3.71%)
May 27, 2015 21.84 21.84 20.50 20.75 1,066,536 -0.92(-4.25%)
May 26, 2015 22.18 22.62 20.83 21.67 1,373,094 +0.58(+2.75%)
May 22, 2015 21.72 21.09 21.09 21.09 1,137,100 -0.62(-2.86%)
May 21, 2015 22.09 23.26 20.83 21.71 3,003,063 -1.86(-7.89%)
May 20, 2015 21.22 25.63 21.17 23.57 5,613,678 +1.76(+8.07%)
May 19, 2015 16.30 22.35 16.09 21.81 6,467,436 +5.07(+30.29%)
May 18, 2015 18.36 18.36 16.50 16.74 1,964,256 -1.64(-8.92%)
May 15, 2015 19.22 19.50 18.00 18.38 1,120,555 -0.83(-4.32%)
May 14, 2015 19.10 19.36 18.82 19.21 1,299,658 +0.20(+1.05%)
May 13, 2015 19.02 19.54 18.85 19.01 934,559 -0.01(-0.05%)
May 12, 2015 19.38 20.00 18.62 19.02 1,726,781 -0.15(-0.78%)
May 11, 2015 18.68 19.70 18.55 19.17 1,917,331 +0.54(+2.90%)
May 08, 2015 18.16 18.68 17.54 18.63 762,039 +0.76(+4.25%)
May 07, 2015 17.62 18.00 17.49 17.87 395,356 +0.22(+1.25%)
May 06, 2015 17.95 17.96 17.42 17.65 508,888 -0.09(-0.51%)
May 05, 2015 17.84 17.95 17.36 17.74 956,540 -0.36(-1.99%)
May 04, 2015 17.91 18.80 17.85 18.10 936,736 +0.16(+0.89%)
May 01, 2015 17.98 18.19 17.56 17.94 472,733 +0.03(+0.17%)
Apr 30, 2015 17.64 17.99 17.30 17.91 835,530 +0.62(+3.59%)
Apr 29, 2015 17.10 17.80 16.90 17.29 768,665 +0.19(+1.11%)
Apr 28, 2015 16.95 17.80 16.67 17.10 459,353 -0.56(-3.17%)
Apr 27, 2015 17.30 18.20 16.90 17.66 968,338 +0.46(+2.67%)
Apr 24, 2015 17.28 17.40 16.64 17.20 724,888 +0.16(+0.94%)
Apr 23, 2015 16.62 17.48 16.61 17.04 1,045,226 +0.29(+1.73%)
Apr 22, 2015 18.19 18.19 16.52 16.75 1,177,282 -0.46(-2.67%)
Apr 21, 2015 17.89 18.11 17.04 17.21 1,024,614 -0.52(-2.93%)
Apr 20, 2015 17.28 17.87 17.24 17.73 1,147,763 +0.26(+1.49%)
Apr 17, 2015 17.18 17.65 16.09 17.47 1,334,653 -0.53(-2.94%)
Apr 16, 2015 17.60 18.50 17.60 18.00 1,482,500 +0.40(+2.27%)
Apr 15, 2015 16.90 17.84 16.80 17.60 2,201,672 +0.80(+4.76%)
Apr 14, 2015 16.58 16.93 16.01 16.80 1,363,106 +0.17(+1.02%)
Apr 13, 2015 16.60 16.85 15.62 16.63 2,201,674 +0.08(+0.48%)
Apr 10, 2015 16.89 16.96 15.80 16.55 1,523,559 -0.59(-3.44%)
Apr 09, 2015 16.52 17.15 15.60 17.14 3,367,754 +0.71(+4.32%)
Apr 08, 2015 15.25 16.43 14.82 16.43 5,465,717 +1.96(+13.55%)
Apr 07, 2015 11.99 16.80 11.49 14.47 10,114,919 +2.18(+17.74%)
Apr 02, 2015 12.00 12.54 11.29 12.29 496,574 +1.87(+17.95%)
Apr 01, 2015 10.82 11.31 10.32 10.42 2,098,508 -0.37(-3.43%)
Mar 31, 2015 10.45 11.12 10.02 10.79 2,166,345 +0.16(+1.51%)
Mar 30, 2015 11.87 11.96 10.00 10.63 2,741,932 -1.15(-9.76%)
Mar 27, 2015 12.61 12.61 11.50 11.78 1,185,571 -0.70(-5.61%)
Mar 26, 2015 12.29 12.86 11.80 12.48 2,616,325 +0.69(+5.85%)
Mar 25, 2015 11.59 11.86 11.01 11.79 1,064,123 +0.19(+1.64%)
Mar 24, 2015 11.33 12.10 11.20 11.60 1,641,652 +0.28(+2.47%)
Mar 23, 2015 10.97 11.90 10.90 11.32 1,907,059 +0.26(+2.35%)
Mar 20, 2015 10.02 11.46 10.02 11.06 2,359,650 +1.08(+10.82%)
Mar 19, 2015 9.500 10.28 9.410 9.980 1,876,127 +0.62(+6.62%)
Mar 18, 2015 11.36 11.36 9.190 9.360 7,172,289 -2.45(-20.75%)
Mar 17, 2015 11.80 11.89 11.40 11.81 1,197,552 -0.06(-0.51%)
Mar 16, 2015 11.60 12.03 10.82 11.87 1,418,926 +0.27(+2.33%)
Mar 13, 2015 11.41 11.73 11.30 11.60 2,197,952 +0.19(+1.67%)
Mar 12, 2015 12.28 12.68 11.36 11.41 2,500,038 -0.92(-7.46%)
Mar 11, 2015 12.40 13.27 12.30 12.33 1,313,891 -0.12(-0.96%)
Mar 10, 2015 12.65 13.50 12.38 12.45 1,460,693 -0.38(-2.96%)
Mar 09, 2015 13.60 14.48 12.72 12.83 3,209,992 -1.67(-11.52%)
Mar 06, 2015 13.76 14.50 12.00 14.50 3,418,095 +0.70(+5.07%)
Mar 05, 2015 12.61 14.13 12.51 13.80 3,607,257 +1.64(+13.49%)
Mar 04, 2015 10.96 12.21 10.77 12.16 3,089,268 +1.39(+12.91%)
Mar 03, 2015 9.930 11.00 9.900 10.77 3,525,044 +0.75(+7.49%)
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.