Quantcast

500.com Limited American Depositary Shares, each representing 10 Class A shares Historical Stock Prices

WBAI 
$14.08
*  
0.18
1.26%
Get WBAI Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading WBAI now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 14.32 14.35 13.99 14.08 18,566
03/22/2019 14.16 14.35 13.99 14.08 18,566
03/21/2019 14.4 14.54 14.2 14.26 43,572
03/20/2019 14.27 14.4 13.8405 14.32 49,805
03/19/2019 14.38 14.6296 14.38 14.38 38,365
03/18/2019 14.38 14.615 14 14.28 77,081
03/15/2019 14.59 14.95 14.28 14.28 100,283
03/14/2019 14.47 14.5985 14.23 14.41 17,940
03/13/2019 14.93 15 13.74 14.43 139,976
03/12/2019 14.6 15 13.95 14.88 189,717
03/11/2019 14.98 14.98 14.12 14.12 28,763
03/08/2019 14.41 14.89 14.4 14.74 21,788
03/07/2019 14.88 14.88 14.055 14.57 81,337
03/06/2019 14.91 15.19 14.13 14.46 20,262
03/05/2019 14.54 15.2 14.52 15.07 62,530
03/04/2019 15.7 15.79 14.25 14.54 103,949
03/01/2019 15.25 15.88 14.955 15.69 99,556
02/28/2019 14.96 15.28 14.18 15.2 181,341
02/27/2019 14.04 15 13.97 15 209,102
02/26/2019 13.09 14.19 12.91 14.06 98,072
02/25/2019 14.44 14.44 12.92 13.1 87,580
02/22/2019 14.61 14.8 13.8011 14.07 59,824
02/21/2019 14.74 14.74 14.02 14.7 69,763
02/20/2019 13.95 14.77 13.59 14.33 124,324
02/19/2019 12 14.162 12 13.69 168,443
02/15/2019 12.25 12.5 11.4654 12.02 126,168
02/14/2019 13.67 13.67 12.26 12.26 114,585
02/13/2019 14.8 15 13.76 13.8 194,481
02/12/2019 14.85 14.85 14.24 14.7 24,622
02/11/2019 14.85 14.99 14.31 14.82 14,394
02/08/2019 14.87 15.12 14.0088 14.67 22,978
02/07/2019 14.77 14.976 14.2 14.55 39,167
02/06/2019 15.8 15.8 14.3 14.9 41,387
02/05/2019 14.92 15.8 14.67 15.7 99,837
02/04/2019 14.78 15.15 14.78 14.92 10,857
02/01/2019 14.88 15.3 14.18 14.95 153,496
01/31/2019 14.79 14.9 14.1 14.88 95,358
01/30/2019 14.95 14.95 13.7141 14.8 107,213
01/29/2019 14.84 15.575 14.45 14.78 136,395
01/28/2019 13.69 14.52 13.69 14.52 53,117
01/25/2019 13.46 13.67 13.05 13.49 43,220
01/24/2019 13.31 13.49 13.1 13.17 50,133
01/23/2019 12.94 13.85 12.94 13.31 108,409
01/22/2019 12.51 13.0248 12.5 12.9 59,395
01/18/2019 13.22 13.22 12.5387 12.81 15,246
01/17/2019 12.43 13.17 12.2656 13 58,717
01/16/2019 12.4 12.91 12.4 12.63 29,920
01/15/2019 13.3 13.36 12.2948 12.95 94,136
01/14/2019 12.71 13.29 12.52 13.29 36,059
01/11/2019 12.89 13.72 11.8995 12.82 114,576
01/10/2019 10.28 13.99 10.251 13.22 355,338
01/09/2019 9.83 10.79 9.83 10.36 136,902
01/08/2019 9.1 9.7 9.1 9.7 20,795
01/07/2019 8.5 9.24 8.11 9.1 24,039
01/04/2019 7.93 8.86 7.93 8.8 76,735
01/03/2019 7.61 7.99 7.55 7.91 13,404
01/02/2019 7.58 7.79 7.3 7.61 10,587
12/31/2018 7.29 7.58 7.25 7.58 9,448
12/28/2018 6.77 7.55 6.77 7.28 38,345
12/27/2018 7.42 7.49 6.77 6.79 40,235
12/26/2018 7.55 7.84 7.43 7.49 14,238
12/24/2018 7.346 7.59 7.27 7.59 8,976
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for WBAI



Research Brokers before you trade

Want to trade FX?

Smart Portfolio