Meiwu Technology Company Limited (WNW)
NASDAQ: WNW · Real-Time Price · USD
3.360
-0.170 (-4.82%)
At close: Jun 26, 2026, 4:00 PM EDT
3.783
+0.423 (12.59%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Meiwu Technology Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.45 | 3.45 | 3.30 | 3.36 | 3.36 | -4.82% | 31,246 |
| Jun 25, 2026 | 3.60 | 3.60 | 3.33 | 3.53 | 3.53 | -6.12% | 73,403 |
| Jun 24, 2026 | 3.66 | 3.84 | 3.45 | 3.76 | 3.76 | 5.62% | 2,755,616 |
| Jun 23, 2026 | 3.63 | 3.63 | 3.30 | 3.56 | 3.56 | 1.71% | 913,667 |
| Jun 22, 2026 | 3.43 | 3.52 | 3.40 | 3.50 | 3.50 | 4.79% | 80,065 |
| Jun 18, 2026 | 3.43 | 3.43 | 3.22 | 3.34 | 3.34 | -4.84% | 95,952 |
| Jun 17, 2026 | 3.61 | 3.61 | 3.36 | 3.51 | 3.51 | 0.29% | 174,292 |
| Jun 16, 2026 | 3.86 | 4.47 | 3.49 | 3.50 | 3.50 | 7.36% | 12,096,809 |
| Jun 15, 2026 | 3.25 | 3.42 | 3.25 | 3.26 | 3.26 | -0.61% | 36,622 |
| Jun 12, 2026 | 3.51 | 3.69 | 3.22 | 3.28 | 3.28 | -13.46% | 77,237 |
| Jun 11, 2026 | 3.82 | 3.90 | 3.56 | 3.79 | 3.79 | 7.98% | 652,251 |
| Jun 10, 2026 | 3.32 | 3.65 | 3.25 | 3.51 | 3.51 | -1.68% | 104,233 |
| Jun 9, 2026 | 3.22 | 3.70 | 3.04 | 3.57 | 3.57 | 10.19% | 220,046 |
| Jun 8, 2026 | 3.00 | 3.75 | 3.00 | 3.24 | 3.24 | 10.96% | 368,735 |
| Jun 5, 2026 | 3.11 | 3.46 | 2.92 | 2.92 | 2.92 | -7.01% | 89,403 |
| Jun 4, 2026 | 3.41 | 3.41 | 3.05 | 3.14 | 3.14 | -5.71% | 118,906 |
| Jun 3, 2026 | 3.26 | 3.40 | 3.26 | 3.33 | 3.33 | 1.22% | 53,669 |
| Jun 2, 2026 | 3.55 | 3.55 | 3.29 | 3.29 | 3.29 | -9.62% | 112,358 |
| Jun 1, 2026 | 3.93 | 3.99 | 3.48 | 3.64 | 3.64 | -4.21% | 297,165 |
| May 29, 2026 | 4.00 | 4.87 | 3.67 | 3.80 | 3.80 | 20.25% | 10,970,796 |
| May 28, 2026 | 3.21 | 3.21 | 3.06 | 3.16 | 3.16 | -1.25% | 97,728 |
| May 27, 2026 | 3.36 | 3.43 | 3.15 | 3.20 | 3.20 | -3.90% | 91,712 |
| May 26, 2026 | 3.85 | 3.98 | 3.30 | 3.33 | 3.33 | -14.62% | 162,344 |
| May 22, 2026 | 4.28 | 4.50 | 3.90 | 3.90 | 3.90 | -7.58% | 313,221 |
| May 21, 2026 | 4.41 | 4.50 | 4.00 | 4.22 | 4.22 | 8.76% | 614,224 |
| May 20, 2026 | 5.43 | 6.54 | 3.75 | 3.88 | 3.88 | -18.32% | 5,435,906 |
| May 19, 2026 | 4.11 | 6.39 | 3.70 | 4.75 | 4.75 | 97.10% | 51,914,538 |
| May 18, 2026 | 3.15 | 3.15 | 2.25 | 2.41 | 2.41 | -22.76% | 222,894 |
| May 15, 2026 | 3.29 | 3.33 | 2.92 | 3.12 | 3.12 | -3.11% | 71,586 |
| May 14, 2026 | 3.35 | 3.40 | 3.15 | 3.22 | 3.22 | -5.85% | 44,818 |
| May 13, 2026 | 3.28 | 3.60 | 3.27 | 3.42 | 3.42 | 6.54% | 95,969 |
| May 12, 2026 | 3.28 | 3.37 | 3.15 | 3.21 | 3.21 | 0.31% | 68,529 |
| May 11, 2026 | 3.50 | 3.60 | 3.20 | 3.20 | 3.20 | -13.98% | 50,913 |
| May 8, 2026 | 3.60 | 3.92 | 3.51 | 3.72 | 3.72 | 1.36% | 107,203 |
| May 7, 2026 | 3.74 | 3.80 | 3.55 | 3.67 | 3.67 | -2.65% | 50,931 |
| May 6, 2026 | 3.70 | 3.99 | 3.70 | 3.77 | 3.77 | -1.82% | 65,433 |
| May 5, 2026 | 4.26 | 4.96 | 3.55 | 3.84 | 3.84 | -12.33% | 397,013 |
| May 4, 2026 | 4.05 | 4.48 | 4.02 | 4.38 | 4.38 | 2.58% | 208,205 |
| May 1, 2026 | 3.83 | 4.38 | 3.73 | 4.27 | 4.27 | - | 313,334 |
| Apr 30, 2026 | 3.27 | 5.70 | 3.16 | 4.27 | 4.27 | 36.42% | 8,859,208 |
| Apr 29, 2026 | 3.18 | 3.24 | 3.03 | 3.13 | 3.13 | -1.26% | 24,060 |
| Apr 28, 2026 | 3.25 | 3.32 | 3.16 | 3.17 | 3.17 | -4.52% | 35,029 |
| Apr 27, 2026 | 3.19 | 3.45 | 3.19 | 3.32 | 3.32 | 3.43% | 52,330 |
| Apr 24, 2026 | 3.61 | 3.89 | 2.80 | 3.21 | 3.21 | -12.05% | 174,597 |
| Apr 23, 2026 | 4.24 | 4.32 | 3.40 | 3.65 | 3.65 | -12.47% | 158,794 |
| Apr 22, 2026 | 3.93 | 4.69 | 3.93 | 4.17 | 4.17 | 1.96% | 176,440 |
| Apr 21, 2026 | 4.49 | 4.54 | 3.95 | 4.09 | 4.09 | -12.79% | 99,558 |
| Apr 20, 2026 | 5.08 | 5.49 | 4.65 | 4.69 | 4.69 | -20.10% | 178,774 |
| Apr 17, 2026 | 4.76 | 6.65 | 4.61 | 5.87 | 5.87 | 5.58% | 877,785 |
| Apr 16, 2026 | 3.70 | 6.55 | 3.43 | 5.56 | 5.56 | 75.95% | 17,175,416 |
| Apr 15, 2026 | 3.16 | 3.28 | 3.12 | 3.16 | 3.16 | -1.25% | 314,023 |
| Apr 14, 2026 | 3.29 | 3.33 | 3.20 | 3.20 | 3.20 | -2.44% | 62,001 |
| Apr 13, 2026 | 3.38 | 3.48 | 3.22 | 3.28 | 3.28 | -4.65% | 101,889 |
| Apr 10, 2026 | 3.59 | 3.65 | 3.33 | 3.44 | 3.44 | -3.91% | 83,162 |
| Apr 9, 2026 | 3.64 | 3.65 | 3.44 | 3.58 | 3.58 | -7.73% | 82,755 |
| Apr 8, 2026 | 3.47 | 4.06 | 3.47 | 3.88 | 3.88 | 12.46% | 307,430 |
| Apr 7, 2026 | 3.62 | 3.74 | 3.30 | 3.45 | 3.45 | -15.85% | 272,899 |
| Apr 6, 2026 | 4.83 | 5.43 | 3.90 | 4.10 | 4.10 | -18.97% | 308,193 |
| Apr 2, 2026 | 4.61 | 5.44 | 4.61 | 5.06 | 5.06 | -13.65% | 227,119 |
| Apr 1, 2026 | 6.75 | 6.75 | 5.47 | 5.86 | 5.86 | -27.65% | 1,638,114 |
| Mar 31, 2026 | 7.68 | 8.10 | 7.31 | 8.10 | 8.10 | 5.19% | 93,959 |
| Mar 30, 2026 | 8.45 | 8.55 | 7.20 | 7.70 | 7.70 | -10.26% | 145,081 |
| Mar 27, 2026 | 10.00 | 10.23 | 8.32 | 8.58 | 8.58 | -5.61% | 268,095 |
| Mar 26, 2026 | 10.56 | 10.56 | 8.31 | 9.09 | 9.09 | -18.84% | 295,901 |
| Mar 25, 2026 | 12.65 | 13.17 | 11.02 | 11.20 | 11.20 | -14.04% | 244,174 |
| Mar 24, 2026 | 14.00 | 14.00 | 11.93 | 13.03 | 13.03 | -4.05% | 339,135 |
| Mar 23, 2026 | 15.79 | 19.34 | 11.68 | 13.58 | 13.58 | -8.86% | 1,555,480 |
| Mar 20, 2026 | 13.83 | 18.41 | 12.54 | 14.90 | 14.90 | 23.86% | 3,312,723 |
| Mar 19, 2026 | 11.01 | 12.99 | 10.10 | 12.03 | 12.03 | -39.88% | 1,845,698 |
| Mar 18, 2026 | 29.00 | 29.10 | 17.00 | 20.01 | 20.01 | -53.54% | 1,369,878 |
| Mar 17, 2026 | 92.00 | 94.00 | 43.00 | 43.07 | 43.07 | -79.97% | 1,388,832 |
| Mar 16, 2026 | 225.00 | 1,352.00 | 185.00 | 215.00 | 215.00 | 19.44% | 1,797,764 |
| Mar 13, 2026 | 180.50 | 187.00 | 179.00 | 180.00 | 180.00 | 0.56% | 163 |
| Mar 12, 2026 | 187.00 | 187.00 | 171.00 | 179.00 | 179.00 | -1.10% | 397 |
| Mar 11, 2026 | 181.00 | 188.00 | 175.00 | 181.00 | 181.00 | -1.09% | 713 |
| Mar 10, 2026 | 187.00 | 187.00 | 170.00 | 183.00 | 183.00 | -1.61% | 408 |
| Mar 9, 2026 | 168.00 | 187.00 | 168.00 | 186.00 | 186.00 | 10.06% | 468 |
| Mar 6, 2026 | 160.00 | 169.00 | 160.00 | 169.00 | 169.00 | 6.29% | 111 |
| Mar 5, 2026 | 159.00 | 161.00 | 154.39 | 159.00 | 159.00 | 0.26% | 90 |
| Mar 4, 2026 | 154.00 | 158.59 | 154.00 | 158.59 | 158.59 | 3.65% | 90 |
| Mar 3, 2026 | 152.00 | 157.00 | 151.00 | 153.00 | 153.00 | 0.33% | 65 |
| Mar 2, 2026 | 150.00 | 156.00 | 150.00 | 152.50 | 152.50 | -0.97% | 80 |
| Feb 27, 2026 | 154.00 | 156.41 | 154.00 | 154.00 | 154.00 | 0.12% | 29 |
| Feb 26, 2026 | 151.00 | 156.00 | 150.00 | 153.81 | 153.81 | 0.56% | 86 |
| Feb 25, 2026 | 147.16 | 154.00 | 137.00 | 152.95 | 152.95 | 6.22% | 237 |
| Feb 24, 2026 | 150.58 | 158.00 | 144.00 | 144.00 | 144.00 | - | 49 |
| Feb 23, 2026 | 145.00 | 152.00 | 140.01 | 144.00 | 144.00 | 2.86% | 54 |
| Feb 20, 2026 | 147.70 | 147.70 | 137.50 | 140.00 | 140.00 | - | 60 |
| Feb 19, 2026 | 141.00 | 141.50 | 139.98 | 140.00 | 140.00 | -2.10% | 28 |
| Feb 18, 2026 | 150.60 | 150.75 | 141.00 | 143.00 | 143.00 | -2.72% | 81 |
| Feb 17, 2026 | 150.00 | 151.97 | 147.00 | 147.00 | 147.00 | -0.68% | 58 |
| Feb 13, 2026 | 144.00 | 152.00 | 142.00 | 148.00 | 148.00 | 0.68% | 56 |
| Feb 12, 2026 | 152.28 | 153.16 | 140.87 | 147.00 | 147.00 | 2.80% | 101 |
| Feb 11, 2026 | 141.00 | 153.00 | 141.00 | 143.00 | 143.00 | -2.72% | 42 |
| Feb 10, 2026 | 156.69 | 156.69 | 147.00 | 147.00 | 147.00 | -2.00% | 61 |
| Feb 9, 2026 | 149.00 | 157.00 | 146.00 | 150.00 | 150.00 | 6.38% | 26 |
| Feb 6, 2026 | 145.00 | 154.50 | 141.00 | 141.00 | 141.00 | -6.00% | 211 |
| Feb 5, 2026 | 156.00 | 160.00 | 148.00 | 150.00 | 150.00 | 0.67% | 324 |
| Feb 4, 2026 | 175.14 | 175.14 | 149.00 | 149.00 | 149.00 | -9.70% | 98 |
| Feb 3, 2026 | 153.00 | 168.99 | 153.00 | 165.00 | 165.00 | 0.61% | 176 |