Wanma Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	37.60	37.97	37.03	37.68	37.68	-0.45%	3,117,600
Apr 29, 2026	37.74	38.77	37.31	37.85	37.85	0.34%	3,718,255
Apr 28, 2026	39.03	39.10	37.45	37.72	37.72	-4.31%	4,009,400
Apr 27, 2026	39.59	40.20	38.54	39.42	39.42	-1.05%	4,579,000
Apr 24, 2026	40.41	41.16	39.28	39.84	39.84	-3.18%	5,471,580
Apr 23, 2026	41.32	43.58	40.95	41.15	41.15	-2.00%	11,107,200
Apr 22, 2026	36.00	42.20	35.70	41.99	41.99	15.48%	13,845,277
Apr 21, 2026	36.51	36.66	35.93	36.36	36.36	-0.93%	1,991,100
Apr 20, 2026	36.65	36.95	36.52	36.70	36.70	0.16%	1,895,200
Apr 17, 2026	36.52	36.98	36.33	36.64	36.64	-0.46%	2,401,700
Apr 16, 2026	35.56	36.89	35.48	36.81	36.81	3.75%	3,554,740
Apr 15, 2026	35.66	36.40	35.36	35.48	35.48	-0.06%	2,335,200
Apr 14, 2026	35.40	35.68	35.15	35.50	35.50	1.20%	1,608,300
Apr 13, 2026	35.12	35.44	34.92	35.08	35.08	-0.96%	1,611,100
Apr 10, 2026	35.37	35.86	35.19	35.42	35.42	0.71%	1,871,400
Apr 9, 2026	35.35	35.94	35.12	35.17	35.17	-1.59%	1,882,066
Apr 8, 2026	34.80	35.77	34.61	35.74	35.74	4.81%	3,353,475
Apr 7, 2026	34.30	34.66	33.94	34.10	34.10	-0.47%	1,890,305
Apr 3, 2026	34.25	35.20	34.15	34.26	34.26	0.82%	2,658,000
Apr 2, 2026	34.60	34.84	33.76	33.98	33.98	-2.22%	1,419,500
Apr 1, 2026	34.68	34.79	34.43	34.75	34.75	2.54%	1,936,700
Mar 31, 2026	34.38	34.82	33.88	33.89	33.89	-1.91%	1,621,600
Mar 30, 2026	33.95	34.60	33.80	34.55	34.55	-0.03%	1,428,045
Mar 27, 2026	33.80	34.70	33.70	34.56	34.56	0.58%	1,564,925
Mar 26, 2026	35.36	35.49	34.17	34.36	34.36	-3.21%	2,452,575
Mar 25, 2026	34.35	35.93	34.35	35.50	35.50	4.08%	3,397,575
Mar 24, 2026	33.66	34.16	32.96	34.11	34.11	3.74%	3,022,700
Mar 23, 2026	33.90	34.73	32.68	32.88	32.88	-6.08%	3,402,420
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