Wanma Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	38.50	38.68	38.00	38.44	38.44	2.51%	2,898,800
Mar 9, 2026	37.38	37.69	36.32	37.50	37.50	-1.70%	3,691,100
Mar 6, 2026	38.00	38.46	37.96	38.15	38.15	-0.81%	2,137,800
Mar 5, 2026	38.94	39.23	38.25	38.46	38.46	0.58%	2,318,600
Mar 4, 2026	37.85	38.70	37.50	38.24	38.24	0.05%	2,633,200
Mar 3, 2026	40.59	40.96	38.17	38.22	38.22	-5.91%	4,072,401
Mar 2, 2026	41.05	41.92	40.43	40.62	40.62	-4.11%	4,044,800
Feb 27, 2026	42.10	42.78	41.92	42.36	42.36	-0.33%	2,654,200
Feb 26, 2026	42.04	42.68	41.80	42.50	42.50	0.95%	2,831,200
Feb 25, 2026	42.67	42.80	41.97	42.10	42.10	-0.73%	3,234,400
Feb 24, 2026	44.00	44.08	42.41	42.41	42.41	-0.91%	4,195,724
Feb 13, 2026	42.00	43.46	41.68	42.80	42.80	1.45%	4,431,700
Feb 12, 2026	41.35	42.50	41.21	42.19	42.19	1.79%	3,735,500
Feb 11, 2026	41.91	42.08	41.33	41.45	41.45	-0.29%	2,307,800
Feb 10, 2026	41.22	42.28	41.11	41.57	41.57	0.51%	2,902,211
Feb 9, 2026	40.99	41.70	40.88	41.36	41.36	2.94%	3,863,000
Feb 6, 2026	40.10	40.63	39.93	40.18	40.18	0.20%	2,906,000
Feb 5, 2026	40.30	40.69	39.98	40.10	40.10	-1.35%	1,827,900
Feb 4, 2026	41.18	41.54	40.33	40.65	40.65	-1.74%	2,409,200
Feb 3, 2026	40.65	41.40	40.60	41.37	41.37	2.88%	2,752,110
Feb 2, 2026	41.06	41.91	39.88	40.21	40.21	-3.06%	2,915,700
Jan 30, 2026	41.97	42.21	40.64	41.48	41.48	-1.19%	3,492,920
Jan 29, 2026	42.33	43.50	41.58	41.98	41.98	-1.27%	3,645,900
Jan 28, 2026	43.40	44.32	42.38	42.52	42.52	-2.70%	4,332,700
Jan 27, 2026	43.56	44.03	42.21	43.70	43.70	-0.82%	3,964,532
Jan 26, 2026	46.22	46.22	43.35	44.06	44.06	-4.63%	6,137,300
Jan 23, 2026	45.16	46.61	44.87	46.20	46.20	2.30%	5,880,300
Jan 22, 2026	45.01	45.90	44.81	45.16	45.16	0.11%	4,701,400
Jan 21, 2026	42.07	45.42	41.80	45.11	45.11	6.17%	8,755,500
Jan 20, 2026	44.65	44.65	42.10	42.49	42.49	-4.84%	6,852,710
Jan 19, 2026	44.27	44.85	44.18	44.65	44.65	-0.49%	3,978,700
Jan 16, 2026	45.68	46.13	44.60	44.87	44.87	-2.37%	6,835,400
Jan 15, 2026	47.10	48.05	45.47	45.96	45.96	-2.03%	11,110,400
Jan 14, 2026	45.14	47.39	45.05	46.91	46.91	3.30%	11,824,900
Jan 13, 2026	46.66	46.93	45.06	45.41	45.41	-2.68%	10,144,600
Jan 12, 2026	44.65	46.80	44.65	46.66	46.66	3.83%	11,283,621
Jan 9, 2026	44.82	45.38	44.26	44.94	44.94	-0.13%	6,433,400
Jan 8, 2026	45.60	45.85	44.80	45.00	45.00	-1.51%	6,836,500
Jan 7, 2026	47.15	47.78	45.47	45.69	45.69	-3.16%	11,298,920
Jan 6, 2026	43.88	47.83	43.50	47.18	47.18	9.09%	17,279,040
Jan 5, 2026	42.06	43.35	42.00	43.25	43.25	2.66%	5,631,000
Dec 31, 2025	42.33	42.75	41.32	42.13	42.13	-0.68%	4,059,800
Dec 30, 2025	42.37	42.90	41.88	42.42	42.42	-1.23%	5,151,100
Dec 29, 2025	42.56	43.50	42.39	42.95	42.95	0.82%	5,708,500
Dec 26, 2025	42.48	43.30	42.12	42.60	42.60	-0.93%	5,432,100
Dec 25, 2025	42.84	43.13	42.15	43.00	43.00	0.56%	5,142,000
Dec 24, 2025	42.68	43.81	42.50	42.76	42.76	1.16%	6,418,000
Dec 23, 2025	43.35	43.70	42.00	42.27	42.27	-2.72%	7,494,300
Dec 22, 2025	43.65	46.44	43.44	43.45	43.45	1.85%	14,064,530
Dec 19, 2025	40.05	43.20	39.86	42.66	42.66	7.56%	13,744,700
Dec 18, 2025	39.15	40.97	39.02	39.66	39.66	-0.87%	6,615,200
Dec 17, 2025	40.29	41.66	38.63	40.01	40.01	-1.91%	10,173,220
Dec 16, 2025	42.32	43.20	40.74	40.79	40.79	2.77%	13,693,100
Dec 15, 2025	39.42	40.57	39.18	39.69	39.69	-0.68%	2,745,300
Dec 12, 2025	40.12	40.45	39.85	39.96	39.96	-0.25%	2,558,400
Dec 11, 2025	41.15	41.20	40.06	40.06	40.06	-3.03%	3,170,200
Dec 10, 2025	40.55	41.38	40.12	41.31	41.31	1.97%	4,559,200
Dec 9, 2025	41.00	41.10	40.43	40.51	40.51	-1.67%	3,786,500
Dec 8, 2025	39.80	41.55	39.44	41.20	41.20	2.28%	6,183,000
Dec 5, 2025	39.23	40.96	38.61	40.28	40.28	4.35%	5,849,900
Dec 4, 2025	38.71	39.10	38.18	38.60	38.60	-0.28%	2,155,000
Dec 3, 2025	39.87	39.90	38.55	38.71	38.71	-2.96%	3,371,300
Dec 2, 2025	40.00	40.42	39.66	39.89	39.89	-0.23%	3,493,700
Dec 1, 2025	39.70	40.30	39.40	39.98	39.98	0.73%	3,278,621
Nov 28, 2025	39.82	40.30	39.40	39.69	39.69	0.92%	3,321,422
Nov 27, 2025	39.51	39.99	39.20	39.33	39.33	0.15%	3,573,600
Nov 26, 2025	39.71	40.10	39.14	39.27	39.27	-1.48%	3,588,200
Nov 25, 2025	39.97	40.88	39.75	39.86	39.86	0.94%	4,066,200
Nov 24, 2025	38.49	39.89	38.25	39.49	39.49	3.11%	3,630,000
Nov 21, 2025	39.19	39.97	38.01	38.30	38.30	-4.25%	4,339,330
Nov 20, 2025	41.12	41.40	39.95	40.00	40.00	-2.39%	4,078,700
Nov 19, 2025	42.12	42.50	40.55	40.98	40.98	-2.66%	4,236,795
Nov 18, 2025	42.83	43.08	41.93	42.10	42.10	-2.30%	3,876,400
Nov 17, 2025	43.50	44.10	42.79	43.09	43.09	-1.85%	4,685,700
Nov 14, 2025	44.93	45.01	43.86	43.90	43.90	-3.35%	5,791,564
Nov 13, 2025	45.60	46.63	45.08	45.42	45.42	-0.89%	6,237,621
Nov 12, 2025	46.46	46.68	45.01	45.83	45.83	-2.49%	6,710,200
Nov 11, 2025	45.33	47.77	44.76	47.00	47.00	3.66%	12,032,100
Nov 10, 2025	43.85	46.68	43.64	45.34	45.34	3.37%	9,421,101
Nov 7, 2025	44.37	45.28	43.86	43.86	43.86	-1.50%	5,249,000
Nov 6, 2025	45.86	45.99	44.09	44.53	44.53	-4.75%	9,819,301
Nov 5, 2025	46.51	47.58	46.31	46.75	46.75	-1.93%	9,624,542
Nov 4, 2025	45.87	49.84	45.65	47.67	47.67	2.98%	13,640,300
Nov 3, 2025	46.50	46.99	45.61	46.29	46.29	0.17%	7,504,447
Oct 31, 2025	44.75	47.13	44.55	46.21	46.21	2.21%	9,538,500
Oct 30, 2025	44.31	45.70	43.82	45.21	45.21	0.98%	7,303,200
Oct 29, 2025	44.49	45.50	44.08	44.77	44.77	1.63%	6,379,300
Oct 28, 2025	43.09	44.83	43.09	44.05	44.05	1.54%	5,302,700
Oct 27, 2025	43.60	44.11	43.09	43.38	43.38	2.29%	5,293,650
Oct 24, 2025	42.07	42.80	42.00	42.41	42.41	0.83%	4,335,700
Oct 23, 2025	43.50	43.80	41.09	42.06	42.06	-4.06%	7,266,800
Oct 22, 2025	45.00	45.00	43.80	43.84	43.84	-3.01%	6,173,100
Oct 21, 2025	44.95	45.65	44.25	45.20	45.20	0.69%	7,931,079
Oct 20, 2025	47.14	47.49	44.21	44.89	44.89	-3.77%	11,038,000
Oct 17, 2025	49.92	50.09	46.40	46.65	46.65	-6.87%	14,111,470
Oct 16, 2025	45.34	54.00	45.05	50.09	50.09	10.94%	23,701,020
Oct 15, 2025	45.20	45.87	44.62	45.15	45.15	-0.79%	4,146,900
Oct 14, 2025	45.50	47.92	44.97	45.51	45.51	0.75%	7,426,300
Oct 13, 2025	43.76	45.50	43.15	45.17	45.17	-2.57%	5,922,900
Oct 10, 2025	47.18	48.09	46.30	46.36	46.36	-2.58%	7,803,400