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 (%)
Jul 31, 2014 37.80 38.10 36.35 36.89 295,782 -1.11(-2.92%)
Jul 30, 2014 37.27 38.17 37.14 38.00 194,080 +0.86(+2.32%)
Jul 29, 2014 37.41 39.01 37.02 37.14 389,789 -0.61(-1.62%)
Jul 28, 2014 36.87 38.10 36.81 37.75 546,741 +0.25(+0.67%)
Jul 25, 2014 37.53 37.53 35.91 37.50 576,888 -0.42(-1.11%)
Jul 24, 2014 39.16 39.50 37.70 37.92 592,018 -1.45(-3.68%)
Jul 23, 2014 39.79 39.79 38.23 39.37 1,158,634 -0.58(-1.45%)
Jul 22, 2014 35.43 40.10 34.68 39.95 1,850,396 +4.36(+12.25%)
Jul 21, 2014 33.37 35.63 33.35 35.59 840,097 +2.18(+6.52%)
Jul 18, 2014 33.26 33.54 32.82 33.41 400,870 +0.39(+1.18%)
Jul 17, 2014 34.25 34.54 33.00 33.02 513,965 -1.24(-3.62%)
Jul 16, 2014 33.41 35.40 33.41 34.26 523,397 +0.50(+1.48%)
Jul 15, 2014 33.43 34.43 33.03 33.76 149,289 +0.14(+0.42%)
Jul 14, 2014 33.67 34.23 33.15 33.62 220,000 +0.36(+1.08%)
Jul 11, 2014 35.50 36.20 33.22 33.26 270,892 +0.03(+0.09%)
Jul 10, 2014 32.50 34.50 32.04 33.23 326,944 +0.13(+0.39%)
Jul 09, 2014 33.15 33.58 32.97 33.10 242,048 +0.03(+0.09%)
Jul 08, 2014 33.90 34.10 32.42 33.07 385,079 -0.50(-1.49%)
Jul 07, 2014 34.43 35.29 33.49 33.57 294,102 -0.84(-2.44%)
Jul 03, 2014 36.10 34.41 34.41 34.41 157,600 -0.81(-2.30%)
Jul 02, 2014 37.27 37.52 35.00 35.22 285,132 -1.79(-4.84%)
Jul 01, 2014 36.96 38.00 36.86 37.01 266,609 +0.01(+0.03%)
Jun 30, 2014 36.19 37.20 36.05 37.00 161,365 +0.65(+1.79%)
Jun 27, 2014 36.80 37.39 36.18 36.35 425,427 -0.52(-1.41%)
Jun 26, 2014 36.98 37.17 36.01 36.87 272,040 -0.18(-0.49%)
Jun 25, 2014 36.10 37.89 36.10 37.05 723,302 +0.70(+1.93%)
Jun 24, 2014 35.90 37.00 35.30 36.35 595,806 +0.00(+0.00%)
Jun 23, 2014 33.65 36.49 33.48 36.35 465,590 +2.61(+7.74%)
Jun 20, 2014 32.87 34.50 32.87 33.74 307,027 +0.70(+2.12%)
Jun 19, 2014 32.79 33.91 32.25 33.04 408,765 +1.17(+3.67%)
Jun 18, 2014 32.75 33.21 31.42 31.87 697,731 -0.97(-2.95%)
Jun 17, 2014 33.55 34.04 32.20 32.84 519,000 -0.68(-2.03%)
Jun 16, 2014 35.10 35.88 33.00 33.52 433,930 -1.69(-4.80%)
Jun 13, 2014 37.00 37.44 35.00 35.21 552,492 -1.58(-4.29%)
Jun 12, 2014 38.38 38.40 36.60 36.79 524,023 -1.17(-3.08%)
Jun 11, 2014 35.47 38.43 35.47 37.96 1,026,162 +2.35(+6.60%)
Jun 10, 2014 34.98 35.61 34.62 35.61 498,301 +1.63(+4.80%)
Jun 06, 2014 34.00 35.03 33.90 33.98 620,007 -0.02(-0.06%)
Jun 05, 2014 33.27 34.45 33.27 34.00 402,314 +0.96(+2.91%)
Jun 04, 2014 33.95 34.14 32.60 33.04 136,415 -0.57(-1.70%)
Jun 03, 2014 32.45 33.99 32.20 33.61 193,156 +0.83(+2.53%)
Jun 02, 2014 33.14 33.14 32.10 32.78 117,196 +0.16(+0.49%)
May 30, 2014 33.68 33.68 32.29 32.62 204,659 -1.09(-3.23%)
May 29, 2014 34.00 35.24 33.59 33.71 407,854 -0.24(-0.71%)
May 28, 2014 34.00 34.70 33.66 33.95 504,071 -0.02(-0.06%)
May 27, 2014 34.79 34.90 33.50 33.97 208,295 -0.62(-1.79%)
May 23, 2014 35.33 34.59 34.59 34.59 292,000 -1.00(-2.81%)
May 22, 2014 33.07 35.75 32.83 35.59 311,378 +2.81(+8.57%)
May 21, 2014 32.56 33.41 32.56 32.78 93,949 +0.58(+1.80%)
May 20, 2014 32.87 34.47 32.00 32.20 267,790 -1.18(-3.54%)
May 19, 2014 31.80 33.92 31.80 33.38 452,490 +2.24(+7.19%)
May 16, 2014 31.10 31.80 31.10 31.14 138,206 +0.10(+0.32%)
May 15, 2014 32.22 32.80 31.00 31.04 198,196 -1.55(-4.76%)
May 14, 2014 31.52 32.74 31.00 32.59 224,912 +0.78(+2.45%)
May 13, 2014 33.67 33.69 31.53 31.81 207,061 -1.96(-5.80%)
May 12, 2014 31.50 33.78 31.03 33.77 443,477 +2.84(+9.18%)
May 09, 2014 30.83 31.60 30.50 30.93 445,635 +0.40(+1.31%)
May 08, 2014 31.28 31.54 29.89 30.53 556,756 +1.92(+6.71%)
May 07, 2014 30.45 30.50 28.02 28.61 1,550,279 -5.07(-15.05%)
May 06, 2014 34.69 35.48 33.52 33.68 455,186 -1.37(-3.91%)
May 05, 2014 34.37 35.64 33.23 35.05 413,353 +0.51(+1.48%)
May 02, 2014 32.26 34.60 32.26 34.54 362,636 +2.06(+6.34%)
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.