Meiwu Technology Company Limited (WNW)
NASDAQ: WNW · Real-Time Price · USD
1.860
+0.170 (10.06%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Meiwu Technology Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.68 | 1.87 | 1.68 | 1.86 | 1.86 | 10.06% | 46,092 |
| Mar 6, 2026 | 1.60 | 1.69 | 1.60 | 1.69 | 1.69 | 6.29% | 10,335 |
| Mar 5, 2026 | 1.59 | 1.61 | 1.54 | 1.59 | 1.59 | 0.25% | 9,001 |
| Mar 4, 2026 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | 3.66% | 9,010 |
| Mar 3, 2026 | 1.52 | 1.57 | 1.51 | 1.53 | 1.53 | 0.33% | 6,266 |
| Mar 2, 2026 | 1.50 | 1.56 | 1.50 | 1.53 | 1.53 | -0.97% | 8,033 |
| Feb 27, 2026 | 1.54 | 1.56 | 1.54 | 1.54 | 1.54 | 0.13% | 2,963 |
| Feb 26, 2026 | 1.51 | 1.56 | 1.50 | 1.54 | 1.54 | 0.52% | 8,602 |
| Feb 25, 2026 | 1.47 | 1.54 | 1.37 | 1.53 | 1.53 | 6.25% | 23,740 |
| Feb 24, 2026 | 1.51 | 1.58 | 1.44 | 1.44 | 1.44 | - | 4,927 |
| Feb 23, 2026 | 1.45 | 1.52 | 1.40 | 1.44 | 1.44 | 2.86% | 5,498 |
| Feb 20, 2026 | 1.48 | 1.48 | 1.38 | 1.40 | 1.40 | - | 6,049 |
| Feb 19, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -2.10% | 2,862 |
| Feb 18, 2026 | 1.51 | 1.51 | 1.41 | 1.43 | 1.43 | -2.72% | 8,165 |
| Feb 17, 2026 | 1.50 | 1.52 | 1.47 | 1.47 | 1.47 | -0.68% | 5,826 |
| Feb 13, 2026 | 1.44 | 1.52 | 1.42 | 1.48 | 1.48 | 0.68% | 5,630 |
| Feb 12, 2026 | 1.52 | 1.53 | 1.41 | 1.47 | 1.47 | 2.80% | 10,197 |
| Feb 11, 2026 | 1.41 | 1.53 | 1.41 | 1.43 | 1.43 | -2.72% | 4,226 |
| Feb 10, 2026 | 1.57 | 1.57 | 1.47 | 1.47 | 1.47 | -2.00% | 6,183 |
| Feb 9, 2026 | 1.49 | 1.57 | 1.46 | 1.50 | 1.50 | 6.38% | 2,560 |
| Feb 6, 2026 | 1.45 | 1.55 | 1.41 | 1.41 | 1.41 | -6.00% | 20,233 |
| Feb 5, 2026 | 1.56 | 1.60 | 1.48 | 1.50 | 1.50 | 0.67% | 32,334 |
| Feb 4, 2026 | 1.75 | 1.75 | 1.49 | 1.49 | 1.49 | -9.70% | 8,796 |
| Feb 3, 2026 | 1.53 | 1.69 | 1.53 | 1.65 | 1.65 | 0.61% | 17,415 |
| Feb 2, 2026 | 1.58 | 1.69 | 1.56 | 1.64 | 1.64 | 0.61% | 6,905 |
| Jan 30, 2026 | 1.72 | 1.79 | 1.44 | 1.63 | 1.63 | -5.78% | 97,951 |
| Jan 29, 2026 | 1.72 | 1.77 | 1.66 | 1.73 | 1.73 | 1.17% | 45,775 |
| Jan 28, 2026 | 1.65 | 1.79 | 1.65 | 1.71 | 1.71 | 1.79% | 63,264 |
| Jan 27, 2026 | 1.46 | 1.79 | 1.46 | 1.68 | 1.68 | 13.51% | 137,839 |
| Jan 26, 2026 | 1.53 | 1.53 | 1.40 | 1.48 | 1.48 | 1.37% | 8,913 |
| Jan 23, 2026 | 1.53 | 1.53 | 1.40 | 1.46 | 1.46 | -3.95% | 17,829 |
| Jan 22, 2026 | 1.55 | 1.56 | 1.48 | 1.52 | 1.52 | 0.66% | 22,834 |
| Jan 21, 2026 | 1.55 | 1.55 | 1.46 | 1.51 | 1.51 | -1.31% | 11,063 |
| Jan 20, 2026 | 1.48 | 1.57 | 1.34 | 1.53 | 1.53 | -2.55% | 46,341 |
| Jan 16, 2026 | 1.61 | 1.61 | 1.48 | 1.57 | 1.57 | - | 9,860 |
| Jan 15, 2026 | 1.60 | 1.60 | 1.54 | 1.57 | 1.57 | 1.95% | 13,803 |
| Jan 14, 2026 | 1.48 | 1.57 | 1.48 | 1.54 | 1.54 | -1.28% | 10,235 |
| Jan 13, 2026 | 1.61 | 1.61 | 1.50 | 1.56 | 1.56 | -2.50% | 19,111 |
| Jan 12, 2026 | 1.52 | 1.60 | 1.43 | 1.60 | 1.60 | 3.23% | 88,258 |
| Jan 9, 2026 | 1.56 | 1.58 | 1.48 | 1.55 | 1.55 | -1.90% | 3,875 |
| Jan 8, 2026 | 1.50 | 1.65 | 1.47 | 1.58 | 1.58 | 1.94% | 43,273 |
| Jan 7, 2026 | 1.43 | 1.71 | 1.43 | 1.55 | 1.55 | 6.90% | 56,958 |
| Jan 6, 2026 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | -0.68% | 2,484 |
| Jan 5, 2026 | 1.48 | 1.48 | 1.36 | 1.46 | 1.46 | -0.68% | 34,414 |
| Jan 2, 2026 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | 5.76% | 3,331 |
| Dec 31, 2025 | 1.35 | 1.46 | 1.35 | 1.39 | 1.39 | 0.72% | 30,048 |
| Dec 30, 2025 | 1.44 | 1.44 | 1.30 | 1.38 | 1.38 | -2.13% | 19,343 |
| Dec 29, 2025 | 1.40 | 1.47 | 1.40 | 1.41 | 1.41 | -6.00% | 16,337 |
| Dec 26, 2025 | 1.41 | 1.51 | 1.39 | 1.50 | 1.50 | 2.74% | 53,832 |
| Dec 24, 2025 | 1.57 | 1.60 | 1.40 | 1.46 | 1.46 | -8.18% | 11,461 |
| Dec 23, 2025 | 1.55 | 1.62 | 1.55 | 1.59 | 1.59 | -0.63% | 6,966 |
| Dec 22, 2025 | 1.53 | 1.65 | 1.53 | 1.60 | 1.60 | 1.27% | 10,809 |
| Dec 19, 2025 | 1.57 | 1.58 | 1.52 | 1.58 | 1.58 | 3.61% | 12,433 |
| Dec 18, 2025 | 1.51 | 1.53 | 1.48 | 1.53 | 1.53 | 0.33% | 10,517 |
| Dec 17, 2025 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 2.01% | 63,183 |
| Dec 16, 2025 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | 1.36% | 6,555 |
| Dec 15, 2025 | 1.55 | 1.55 | 1.45 | 1.47 | 1.47 | -7.55% | 25,067 |
| Dec 12, 2025 | 1.52 | 1.59 | 1.50 | 1.59 | 1.59 | 4.61% | 10,796 |
| Dec 11, 2025 | 1.44 | 1.54 | 1.44 | 1.52 | 1.52 | 2.01% | 19,629 |
| Dec 10, 2025 | 1.58 | 1.58 | 1.44 | 1.49 | 1.49 | -6.29% | 15,593 |
| Dec 9, 2025 | 1.44 | 1.59 | 1.44 | 1.59 | 1.59 | 4.61% | 19,341 |
| Dec 8, 2025 | 1.47 | 1.60 | 1.41 | 1.52 | 1.52 | -3.18% | 51,154 |
| Dec 5, 2025 | 1.46 | 1.62 | 1.46 | 1.57 | 1.57 | -3.09% | 86,161 |
| Dec 4, 2025 | 1.52 | 1.68 | 1.38 | 1.62 | 1.62 | 16.55% | 1,027,448 |
| Dec 3, 2025 | 1.36 | 1.41 | 1.27 | 1.39 | 1.39 | 4.91% | 2,713,701 |
| Dec 2, 2025 | 1.24 | 1.43 | 1.18 | 1.33 | 1.33 | 15.22% | 45,828 |
| Dec 1, 2025 | 1.20 | 1.27 | 1.03 | 1.15 | 1.15 | -10.16% | 32,018 |
| 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% | 14,133 |
| Nov 25, 2025 | 1.40 | 1.44 | 1.38 | 1.42 | 1.42 | 3.87% | 4,784 |
| 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% | 15,332 |
| 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 |