Wanma Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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