Meiwu Technology Company Limited (WNW)
NASDAQ: WNW · Real-Time Price · USD
3.110
-0.060 (-1.89%)
Apr 29, 2026, 11:55 AM EDT - Market open
Meiwu Technology Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.18 | 3.24 | 3.16 | 3.21 | - | 1.36% | 9,144 |
| Apr 28, 2026 | 3.25 | 3.32 | 3.16 | 3.17 | 3.17 | -4.52% | 32,996 |
| Apr 27, 2026 | 3.19 | 3.45 | 3.19 | 3.32 | 3.32 | 3.43% | 51,498 |
| Apr 24, 2026 | 3.61 | 3.89 | 2.80 | 3.21 | 3.21 | -12.05% | 171,547 |
| Apr 23, 2026 | 4.24 | 4.32 | 3.40 | 3.65 | 3.65 | -12.47% | 151,309 |
| Apr 22, 2026 | 3.93 | 4.69 | 3.93 | 4.17 | 4.17 | 1.96% | 171,261 |
| Apr 21, 2026 | 4.49 | 4.54 | 3.95 | 4.09 | 4.09 | -12.79% | 83,136 |
| Apr 20, 2026 | 5.08 | 5.49 | 4.65 | 4.69 | 4.69 | -20.10% | 164,264 |
| Apr 17, 2026 | 4.76 | 6.65 | 4.61 | 5.87 | 5.87 | 5.58% | 802,517 |
| Apr 16, 2026 | 3.70 | 6.55 | 3.43 | 5.56 | 5.56 | 75.95% | 16,958,387 |
| Apr 15, 2026 | 3.16 | 3.28 | 3.12 | 3.16 | 3.16 | -1.25% | 64,888 |
| Apr 14, 2026 | 3.29 | 3.33 | 3.20 | 3.20 | 3.20 | -2.44% | 56,180 |
| Apr 13, 2026 | 3.38 | 3.48 | 3.22 | 3.28 | 3.28 | -4.65% | 89,387 |
| Apr 10, 2026 | 3.59 | 3.65 | 3.33 | 3.44 | 3.44 | -3.91% | 80,341 |
| Apr 9, 2026 | 3.64 | 3.65 | 3.44 | 3.58 | 3.58 | -7.73% | 79,975 |
| Apr 8, 2026 | 3.47 | 4.06 | 3.47 | 3.88 | 3.88 | 12.46% | 286,524 |
| Apr 7, 2026 | 3.62 | 3.74 | 3.30 | 3.45 | 3.45 | -15.85% | 261,050 |
| Apr 6, 2026 | 4.83 | 5.43 | 3.90 | 4.10 | 4.10 | -18.97% | 303,864 |
| 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 |
| Feb 2, 2026 | 158.00 | 169.00 | 156.00 | 164.00 | 164.00 | 0.61% | 69 |
| Jan 30, 2026 | 172.00 | 179.00 | 144.00 | 163.00 | 163.00 | -5.78% | 981 |
| Jan 29, 2026 | 172.01 | 177.00 | 165.57 | 173.00 | 173.00 | 1.17% | 458 |
| Jan 28, 2026 | 165.00 | 179.37 | 165.00 | 171.00 | 171.00 | 1.79% | 666 |
| Jan 27, 2026 | 146.01 | 179.00 | 146.01 | 168.00 | 168.00 | 13.51% | 1,378 |
| Jan 26, 2026 | 153.00 | 153.00 | 139.85 | 148.00 | 148.00 | 1.37% | 89 |
| Jan 23, 2026 | 153.00 | 153.00 | 140.00 | 146.00 | 146.00 | -3.95% | 188 |
| Jan 22, 2026 | 155.00 | 156.00 | 148.00 | 152.00 | 152.00 | 0.66% | 231 |
| Jan 21, 2026 | 155.00 | 155.00 | 145.92 | 151.00 | 151.00 | -1.31% | 110 |
| Jan 20, 2026 | 148.00 | 156.50 | 134.00 | 153.00 | 153.00 | -2.55% | 463 |
| Jan 16, 2026 | 160.75 | 160.75 | 148.00 | 157.00 | 157.00 | - | 98 |
| Jan 15, 2026 | 160.00 | 160.00 | 154.00 | 157.00 | 157.00 | 1.95% | 138 |
| Jan 14, 2026 | 148.00 | 156.50 | 148.00 | 154.00 | 154.00 | -1.28% | 103 |
| Jan 13, 2026 | 161.00 | 161.00 | 150.00 | 156.00 | 156.00 | -2.50% | 191 |
| Jan 12, 2026 | 152.00 | 160.00 | 143.00 | 160.00 | 160.00 | 3.23% | 882 |
| Jan 9, 2026 | 156.00 | 158.00 | 147.50 | 155.00 | 155.00 | -1.90% | 38 |
| Jan 8, 2026 | 150.00 | 165.00 | 147.00 | 158.00 | 158.00 | 1.94% | 432 |
| Jan 7, 2026 | 143.00 | 170.50 | 143.00 | 155.00 | 155.00 | 6.90% | 574 |
| Jan 6, 2026 | 142.37 | 146.00 | 142.00 | 145.00 | 145.00 | -0.68% | 28 |
| Jan 5, 2026 | 148.00 | 148.00 | 136.00 | 146.00 | 146.00 | -0.68% | 344 |
| Jan 2, 2026 | 140.00 | 147.00 | 140.00 | 147.00 | 147.00 | 5.76% | 33 |
| Dec 31, 2025 | 135.00 | 145.54 | 135.00 | 139.00 | 139.00 | 0.72% | 300 |
| Dec 30, 2025 | 143.50 | 143.50 | 130.00 | 138.00 | 138.00 | -2.13% | 193 |
| Dec 29, 2025 | 140.00 | 146.50 | 140.00 | 141.00 | 141.00 | -6.00% | 164 |
| Dec 26, 2025 | 141.00 | 151.00 | 139.00 | 150.00 | 150.00 | 2.74% | 539 |
| Dec 24, 2025 | 157.00 | 159.55 | 140.01 | 146.00 | 146.00 | -8.18% | 125 |
| Dec 23, 2025 | 155.00 | 161.48 | 155.00 | 159.00 | 159.00 | -0.63% | 69 |
| Dec 22, 2025 | 153.00 | 165.00 | 153.00 | 160.00 | 160.00 | 1.27% | 108 |
| Dec 19, 2025 | 156.70 | 158.00 | 152.00 | 158.00 | 158.00 | 3.61% | 134 |
| Dec 18, 2025 | 151.00 | 152.50 | 148.00 | 152.50 | 152.50 | 0.33% | 105 |
| Dec 17, 2025 | 147.00 | 152.17 | 147.00 | 152.00 | 152.00 | 2.01% | 631 |
| Dec 16, 2025 | 150.00 | 150.00 | 147.00 | 149.00 | 149.00 | 1.35% | 65 |
| Dec 15, 2025 | 155.00 | 155.00 | 145.00 | 147.01 | 147.01 | -7.54% | 250 |
| Dec 12, 2025 | 152.00 | 159.00 | 149.66 | 159.00 | 159.00 | 4.61% | 107 |
| Dec 11, 2025 | 144.00 | 154.13 | 144.00 | 152.00 | 152.00 | 2.01% | 196 |
| Dec 10, 2025 | 158.00 | 158.00 | 143.55 | 149.00 | 149.00 | -6.29% | 155 |
| Dec 9, 2025 | 144.00 | 159.00 | 144.00 | 159.00 | 159.00 | 4.61% | 193 |
| Dec 8, 2025 | 147.00 | 160.00 | 141.01 | 152.00 | 152.00 | -3.18% | 511 |
| Dec 5, 2025 | 146.00 | 162.00 | 146.00 | 157.00 | 157.00 | -3.09% | 861 |
| Dec 4, 2025 | 152.00 | 168.00 | 138.00 | 162.00 | 162.00 | 16.55% | 10,274 |