Wanma Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	37.74	38.77	37.31	37.85	37.85	0.34%	3,718,255
Apr 28, 2026	39.03	39.10	37.45	37.72	37.72	-4.31%	4,009,400
Apr 27, 2026	39.59	40.20	38.54	39.42	39.42	-1.05%	4,579,000
Apr 24, 2026	40.41	41.16	39.28	39.84	39.84	-3.18%	5,471,580
Apr 23, 2026	41.32	43.58	40.95	41.15	41.15	-2.00%	11,107,200
Apr 22, 2026	36.00	42.20	35.70	41.99	41.99	15.48%	13,845,277
Apr 21, 2026	36.51	36.66	35.93	36.36	36.36	-0.93%	1,991,100
Apr 20, 2026	36.65	36.95	36.52	36.70	36.70	0.16%	1,895,200
Apr 17, 2026	36.52	36.98	36.33	36.64	36.64	-0.46%	2,401,700
Apr 16, 2026	35.56	36.89	35.48	36.81	36.81	3.75%	3,554,740
Apr 15, 2026	35.66	36.40	35.36	35.48	35.48	-0.06%	2,335,200
Apr 14, 2026	35.40	35.68	35.15	35.50	35.50	1.20%	1,608,300
Apr 13, 2026	35.12	35.44	34.92	35.08	35.08	-0.96%	1,611,100
Apr 10, 2026	35.37	35.86	35.19	35.42	35.42	0.71%	1,871,400
Apr 9, 2026	35.35	35.94	35.12	35.17	35.17	-1.59%	1,882,066
Apr 8, 2026	34.80	35.77	34.61	35.74	35.74	4.81%	3,353,475
Apr 7, 2026	34.30	34.66	33.94	34.10	34.10	-0.47%	1,890,305
Apr 3, 2026	34.25	35.20	34.15	34.26	34.26	0.82%	2,658,000
Apr 2, 2026	34.60	34.84	33.76	33.98	33.98	-2.22%	1,419,500
Apr 1, 2026	34.68	34.79	34.43	34.75	34.75	2.54%	1,936,700
Mar 31, 2026	34.38	34.82	33.88	33.89	33.89	-1.91%	1,621,600
Mar 30, 2026	33.95	34.60	33.80	34.55	34.55	-0.03%	1,428,045
Mar 27, 2026	33.80	34.70	33.70	34.56	34.56	0.58%	1,564,925
Mar 26, 2026	35.36	35.49	34.17	34.36	34.36	-3.21%	2,452,575
Mar 25, 2026	34.35	35.93	34.35	35.50	35.50	4.08%	3,397,575
Mar 24, 2026	33.66	34.16	32.96	34.11	34.11	3.74%	3,022,700
Mar 23, 2026	33.90	34.73	32.68	32.88	32.88	-6.08%	3,402,420
Mar 20, 2026	36.64	36.99	35.01	35.01	35.01	-3.15%	2,265,465
Mar 19, 2026	36.00	36.63	35.91	36.15	36.15	-1.36%	1,844,159
Mar 18, 2026	36.22	36.73	35.70	36.65	36.65	2.09%	2,138,900
Mar 17, 2026	37.67	37.67	35.90	35.90	35.90	-3.34%	2,831,800
Mar 16, 2026	36.63	37.16	36.08	37.14	37.14	1.36%	2,153,595
Mar 13, 2026	37.04	37.33	36.52	36.64	36.64	-1.82%	2,108,600
Mar 12, 2026	37.84	38.22	37.13	37.32	37.32	-2.00%	2,324,900
Mar 11, 2026	38.60	39.03	37.99	38.08	38.08	-0.94%	2,630,891
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