Wanma Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	38.53	41.60	38.40	40.18	40.18	5.65%	15,210,889
May 20, 2026	38.71	39.14	37.71	38.03	38.03	-2.84%	3,570,884
May 19, 2026	37.92	39.30	37.77	39.14	39.14	3.49%	5,794,220
May 18, 2026	37.43	38.46	36.85	37.82	37.82	0.27%	2,994,900
May 15, 2026	37.65	38.48	37.40	37.72	37.72	0.86%	3,728,754
May 14, 2026	39.91	39.94	37.33	37.40	37.40	-5.91%	5,778,640
May 13, 2026	38.35	39.92	38.16	39.75	39.75	2.61%	5,898,360
May 12, 2026	39.20	39.42	38.16	38.74	38.74	-0.74%	4,417,860
May 11, 2026	38.79	39.29	38.52	39.03	39.03	0.88%	4,920,700
May 8, 2026	38.24	38.69	37.77	38.69	38.69	0.03%	4,516,900
May 7, 2026	39.19	39.50	38.61	38.68	38.68	-1.90%	7,628,955
May 6, 2026	38.24	39.97	38.09	39.43	39.43	4.64%	7,580,300
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