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 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%)
Apr 02, 2018 17.15 17.30 16.66 16.84 60,747 -0.32(-1.86%)
Mar 29, 2018 17.16 17.16 17.16 0 -0.40(-2.28%)
Mar 28, 2018 16.98 17.66 16.15 17.56 443,232 +0.58(+3.42%)
Mar 27, 2018 17.20 17.80 16.98 16.98 105,745 -0.82(-4.61%)
Mar 26, 2018 17.30 17.81 17.06 17.80 235,128 +0.59(+3.43%)
Mar 23, 2018 18.35 18.35 17.18 17.21 228,295 -0.91(-5.02%)
Mar 22, 2018 18.11 18.82 17.93 18.12 135,859 -0.29(-1.58%)
Mar 21, 2018 18.00 18.73 17.73 18.41 250,473 -0.12(-0.65%)
Mar 20, 2018 19.77 19.79 18.49 18.53 207,710 -1.18(-5.99%)
Mar 19, 2018 19.96 19.96 19.10 19.71 250,374 -0.31(-1.55%)
Mar 16, 2018 20.50 20.55 20.01 20.02 326,835 -0.42(-2.05%)
Mar 15, 2018 20.00 20.48 19.82 20.44 337,107 +0.54(+2.71%)
Mar 14, 2018 20.17 20.20 19.46 19.90 163,680 -0.06(-0.30%)
Mar 13, 2018 20.03 20.53 19.89 19.96 252,524 -0.03(-0.15%)
Mar 12, 2018 20.50 20.80 19.85 19.99 239,283 -0.39(-1.91%)
Mar 09, 2018 19.03 20.49 19.00 20.38 410,514 +1.05(+5.43%)
Mar 08, 2018 19.00 19.65 18.50 19.33 233,436 -0.10(-0.51%)
Mar 07, 2018 19.94 18.22 19.43 692,676 -0.52(-2.61%)
Mar 06, 2018 19.68 23.22 18.76 19.95 1,668,891 +1.72(+9.43%)
Mar 05, 2018 18.28 18.97 18.05 18.23 203,765 -0.14(-0.76%)
Mar 02, 2018 19.17 19.18 18.03 18.37 274,248 -0.81(-4.22%)
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.