Meiwu Technology Company Limited (WNW)
NASDAQ: WNW · Real-Time Price · USD
1.570
-0.050 (-3.09%)
At close: Dec 5, 2025, 4:00 PM EST
1.520
-0.050 (-3.18%)
After-hours: Dec 5, 2025, 5:18 PM EST
Meiwu Technology Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.46 | 1.62 | 1.46 | 1.57 | 1.57 | -3.09% | 82,441 |
| Dec 4, 2025 | 1.52 | 1.68 | 1.38 | 1.62 | 1.62 | 16.55% | 1,009,097 |
| Dec 3, 2025 | 1.36 | 1.40 | 1.27 | 1.39 | 1.39 | 4.91% | 17,207 |
| Dec 2, 2025 | 1.24 | 1.43 | 1.18 | 1.33 | 1.33 | 15.22% | 45,459 |
| Dec 1, 2025 | 1.20 | 1.27 | 1.03 | 1.15 | 1.15 | -10.16% | 31,898 |
| Nov 28, 2025 | 1.49 | 1.54 | 1.20 | 1.28 | 1.28 | -13.51% | 62,172 |
| Nov 26, 2025 | 1.35 | 1.54 | 1.35 | 1.48 | 1.48 | 4.01% | 14,098 |
| Nov 25, 2025 | 1.40 | 1.44 | 1.38 | 1.42 | 1.42 | 3.87% | 4,681 |
| Nov 24, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | - | 2,178 |
| Nov 21, 2025 | 1.45 | 1.46 | 1.36 | 1.37 | 1.37 | -6.04% | 14,780 |
| Nov 20, 2025 | 1.43 | 1.49 | 1.35 | 1.46 | 1.46 | 1.96% | 22,286 |
| Nov 19, 2025 | 1.50 | 1.57 | 1.21 | 1.43 | 1.43 | -5.92% | 14,972 |
| Nov 18, 2025 | 1.68 | 1.68 | 1.43 | 1.52 | 1.52 | -6.17% | 21,281 |
| Nov 17, 2025 | 1.63 | 1.70 | 1.59 | 1.62 | 1.62 | -1.64% | 9,141 |
| Nov 14, 2025 | 1.57 | 1.76 | 1.57 | 1.65 | 1.65 | 2.94% | 5,232 |
| Nov 13, 2025 | 1.62 | 1.74 | 1.60 | 1.60 | 1.60 | -0.93% | 15,462 |
| Nov 12, 2025 | 1.60 | 1.70 | 1.60 | 1.62 | 1.62 | 11.38% | 11,556 |
| Nov 11, 2025 | 1.61 | 1.63 | 1.45 | 1.45 | 1.45 | -11.85% | 13,480 |
| Nov 10, 2025 | 1.55 | 1.67 | 1.49 | 1.65 | 1.65 | 6.13% | 9,647 |
| Nov 7, 2025 | 1.60 | 1.60 | 1.52 | 1.55 | 1.55 | -5.78% | 13,059 |
| Nov 6, 2025 | 1.67 | 1.77 | 1.63 | 1.65 | 1.65 | 0.92% | 9,940 |
| Nov 5, 2025 | 1.60 | 1.70 | 1.60 | 1.63 | 1.63 | 1.87% | 21,202 |
| Nov 4, 2025 | 1.51 | 1.62 | 1.51 | 1.60 | 1.60 | 1.91% | 4,515 |
| Nov 3, 2025 | 1.60 | 1.63 | 1.45 | 1.57 | 1.57 | -4.27% | 22,821 |
| Oct 31, 2025 | 1.54 | 1.80 | 1.54 | 1.64 | 1.64 | 7.19% | 13,203 |
| Oct 30, 2025 | 1.68 | 1.78 | 1.53 | 1.53 | 1.53 | -10.58% | 17,995 |
| Oct 29, 2025 | 1.73 | 1.74 | 1.61 | 1.71 | 1.71 | -1.67% | 7,639 |
| Oct 28, 2025 | 1.66 | 1.77 | 1.66 | 1.74 | 1.74 | 2.35% | 11,140 |
| Oct 27, 2025 | 1.85 | 1.86 | 1.62 | 1.70 | 1.70 | -7.61% | 56,753 |
| Oct 24, 2025 | 1.78 | 1.87 | 1.77 | 1.84 | 1.84 | 6.36% | 17,547 |
| Oct 23, 2025 | 1.84 | 1.88 | 1.68 | 1.73 | 1.73 | -4.10% | 15,313 |
| Oct 22, 2025 | 1.83 | 1.88 | 1.76 | 1.80 | 1.80 | -3.53% | 10,696 |
| Oct 21, 2025 | 1.84 | 1.89 | 1.83 | 1.87 | 1.87 | -1.01% | 5,970 |
| Oct 20, 2025 | 1.80 | 1.92 | 1.76 | 1.89 | 1.89 | 1.07% | 14,336 |
| Oct 17, 2025 | 1.85 | 1.87 | 1.80 | 1.87 | 1.87 | -1.37% | 8,054 |
| Oct 16, 2025 | 1.92 | 1.94 | 1.85 | 1.90 | 1.90 | 1.88% | 8,566 |
| Oct 15, 2025 | 1.83 | 1.90 | 1.83 | 1.86 | 1.86 | 2.20% | 11,737 |
| Oct 14, 2025 | 1.92 | 1.92 | 1.80 | 1.82 | 1.82 | -3.70% | 15,125 |
| Oct 13, 2025 | 2.02 | 2.02 | 1.86 | 1.89 | 1.89 | -4.55% | 28,090 |
| Oct 10, 2025 | 2.05 | 2.09 | 1.85 | 1.98 | 1.98 | -4.12% | 15,890 |
| Oct 9, 2025 | 2.06 | 2.08 | 2.00 | 2.07 | 2.07 | 0.24% | 22,637 |
| Oct 8, 2025 | 2.07 | 2.08 | 1.94 | 2.06 | 2.06 | 0.49% | 17,317 |
| Oct 7, 2025 | 1.94 | 2.15 | 1.91 | 2.05 | 2.05 | 3.27% | 17,462 |
| Oct 6, 2025 | 1.93 | 2.04 | 1.91 | 1.99 | 1.99 | 5.03% | 38,325 |
| Oct 3, 2025 | 1.91 | 1.95 | 1.86 | 1.89 | 1.89 | -4.55% | 13,157 |
| Oct 2, 2025 | 1.92 | 1.98 | 1.90 | 1.98 | 1.98 | 1.54% | 9,882 |
| Oct 1, 2025 | 1.96 | 1.98 | 1.90 | 1.95 | 1.95 | -1.02% | 21,382 |
| Sep 30, 2025 | 1.84 | 2.10 | 1.84 | 1.97 | 1.97 | 7.01% | 58,512 |
| Sep 29, 2025 | 1.91 | 1.91 | 1.81 | 1.84 | 1.84 | 0.05% | 17,562 |
| Sep 26, 2025 | 1.88 | 1.96 | 1.80 | 1.84 | 1.84 | -3.16% | 20,661 |
| Sep 25, 2025 | 1.94 | 1.99 | 1.87 | 1.90 | 1.90 | -2.56% | 7,651 |
| Sep 24, 2025 | 1.93 | 2.02 | 1.91 | 1.95 | 1.95 | -0.51% | 17,535 |
| Sep 23, 2025 | 1.97 | 2.02 | 1.88 | 1.96 | 1.96 | 0.26% | 33,423 |
| Sep 22, 2025 | 1.98 | 2.07 | 1.92 | 1.96 | 1.96 | -2.25% | 18,277 |
| Sep 19, 2025 | 1.87 | 2.11 | 1.87 | 2.00 | 2.00 | 6.95% | 68,434 |
| Sep 18, 2025 | 2.01 | 2.09 | 1.86 | 1.87 | 1.87 | -10.53% | 82,223 |
| Sep 17, 2025 | 2.06 | 2.29 | 2.04 | 2.09 | 2.09 | -0.24% | 48,639 |
| Sep 16, 2025 | 2.11 | 2.16 | 2.00 | 2.10 | 2.10 | -4.77% | 55,130 |
| Sep 15, 2025 | 2.39 | 2.39 | 2.06 | 2.20 | 2.20 | -9.09% | 48,268 |
| Sep 12, 2025 | 2.56 | 2.72 | 2.35 | 2.42 | 2.42 | -1.63% | 85,372 |
| Sep 11, 2025 | 2.26 | 2.67 | 2.22 | 2.46 | 2.46 | 11.31% | 88,366 |
| Sep 10, 2025 | 2.78 | 2.80 | 2.10 | 2.21 | 2.21 | -21.18% | 200,843 |
| Sep 9, 2025 | 2.12 | 3.60 | 1.81 | 2.80 | 2.80 | 42.70% | 1,207,942 |
| Sep 8, 2025 | 1.84 | 2.26 | 1.72 | 1.97 | 1.97 | 5.65% | 270,389 |
| Sep 5, 2025 | 1.85 | 1.90 | 1.80 | 1.86 | 1.86 | 1.09% | 20,877 |
| Sep 4, 2025 | 1.80 | 1.87 | 1.69 | 1.84 | 1.84 | 3.37% | 22,919 |
| Sep 3, 2025 | 1.78 | 1.78 | 1.67 | 1.78 | 1.78 | 1.77% | 25,146 |
| Sep 2, 2025 | 1.67 | 1.76 | 1.67 | 1.75 | 1.75 | 1.57% | 9,427 |
| Aug 29, 2025 | 1.72 | 1.74 | 1.68 | 1.72 | 1.72 | -1.60% | 4,693 |
| Aug 28, 2025 | 1.72 | 1.76 | 1.68 | 1.75 | 1.75 | 1.74% | 8,927 |
| Aug 27, 2025 | 1.66 | 1.75 | 1.66 | 1.72 | 1.72 | -1.71% | 5,450 |
| Aug 26, 2025 | 1.74 | 1.79 | 1.74 | 1.75 | 1.75 | -1.80% | 7,008 |
| Aug 25, 2025 | 1.77 | 1.80 | 1.70 | 1.78 | 1.78 | 0.68% | 7,575 |
| Aug 22, 2025 | 1.74 | 1.77 | 1.66 | 1.77 | 1.77 | 3.21% | 18,602 |
| Aug 21, 2025 | 1.68 | 1.73 | 1.61 | 1.72 | 1.72 | 2.08% | 10,301 |
| Aug 20, 2025 | 1.74 | 1.79 | 1.63 | 1.68 | 1.68 | -5.35% | 26,886 |
| Aug 19, 2025 | 1.78 | 1.81 | 1.77 | 1.78 | 1.78 | 0.85% | 12,237 |
| Aug 18, 2025 | 1.71 | 1.80 | 1.70 | 1.76 | 1.76 | 4.08% | 6,559 |
| Aug 15, 2025 | 1.72 | 1.73 | 1.69 | 1.69 | 1.69 | -2.82% | 3,243 |
| Aug 14, 2025 | 1.76 | 1.77 | 1.74 | 1.74 | 1.74 | -3.33% | 6,244 |
| Aug 13, 2025 | 1.79 | 1.82 | 1.74 | 1.80 | 1.80 | 4.05% | 3,099 |
| Aug 12, 2025 | 1.66 | 1.77 | 1.66 | 1.73 | 1.73 | 0.58% | 11,770 |
| Aug 11, 2025 | 1.75 | 1.82 | 1.71 | 1.72 | 1.72 | -4.44% | 10,652 |
| Aug 8, 2025 | 1.83 | 1.85 | 1.80 | 1.80 | 1.80 | - | 16,845 |
| Aug 7, 2025 | 1.75 | 1.83 | 1.75 | 1.80 | 1.80 | 0.73% | 4,456 |
| Aug 6, 2025 | 1.81 | 1.82 | 1.75 | 1.79 | 1.79 | 0.34% | 7,540 |
| Aug 5, 2025 | 1.80 | 1.81 | 1.75 | 1.78 | 1.78 | 0.06% | 12,484 |
| Aug 4, 2025 | 1.77 | 1.82 | 1.76 | 1.78 | 1.78 | 0.11% | 20,477 |
| Aug 1, 2025 | 1.66 | 1.84 | 1.65 | 1.78 | 1.78 | 4.59% | 47,071 |
| Jul 31, 2025 | 1.77 | 1.81 | 1.67 | 1.70 | 1.70 | -4.17% | 22,738 |
| Jul 30, 2025 | 1.87 | 1.87 | 1.75 | 1.77 | 1.77 | -1.44% | 12,193 |
| Jul 29, 2025 | 1.86 | 1.87 | 1.80 | 1.80 | 1.80 | -2.70% | 19,640 |
| Jul 28, 2025 | 1.85 | 1.93 | 1.82 | 1.85 | 1.85 | -1.07% | 46,096 |
| Jul 25, 2025 | 1.88 | 1.89 | 1.85 | 1.87 | 1.87 | 0.16% | 16,564 |
| Jul 24, 2025 | 1.84 | 1.90 | 1.82 | 1.87 | 1.87 | -0.16% | 18,165 |
| Jul 23, 2025 | 1.86 | 1.89 | 1.85 | 1.87 | 1.87 | -1.58% | 14,161 |
| Jul 22, 2025 | 1.89 | 1.90 | 1.85 | 1.90 | 1.90 | 1.17% | 9,155 |
| Jul 21, 2025 | 1.90 | 1.90 | 1.86 | 1.88 | 1.88 | 0.43% | 14,486 |
| Jul 18, 2025 | 1.88 | 1.93 | 1.80 | 1.87 | 1.87 | 0.81% | 61,272 |
| Jul 17, 2025 | 1.80 | 1.87 | 1.79 | 1.86 | 1.86 | 2.49% | 30,144 |