Meiwu Technology Company Limited (WNW)
NASDAQ: WNW · Real-Time Price · USD
0.0810
+0.0040 (5.19%)
At close: Mar 31, 2026, 4:00 PM EDT
0.1029
+0.0219 (27.04%)
Pre-market: Apr 1, 2026, 7:12 AM EDT
Meiwu Technology Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 5.19% | 8,558,009 |
| Mar 30, 2026 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | -10.26% | 13,775,498 |
| Mar 27, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -5.61% | 25,350,682 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.08 | 0.09 | 0.09 | -18.84% | 27,453,938 |
| Mar 25, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -14.04% | 21,320,196 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -4.05% | 32,095,736 |
| Mar 23, 2026 | 0.16 | 0.19 | 0.12 | 0.14 | 0.14 | -8.86% | 150,830,050 |
| Mar 20, 2026 | 0.14 | 0.18 | 0.13 | 0.15 | 0.15 | 23.86% | 325,863,552 |
| Mar 19, 2026 | 0.11 | 0.13 | 0.10 | 0.12 | 0.12 | -39.88% | 161,809,743 |
| Mar 18, 2026 | 0.29 | 0.29 | 0.17 | 0.20 | 0.20 | -53.54% | 112,084,594 |
| Mar 17, 2026 | 0.92 | 0.94 | 0.43 | 0.43 | 0.43 | -79.97% | 128,575,505 |
| Mar 16, 2026 | 2.25 | 13.52 | 1.85 | 2.15 | 2.15 | 19.44% | 175,257,989 |
| Mar 13, 2026 | 1.81 | 1.87 | 1.79 | 1.80 | 1.80 | 0.56% | 16,117 |
| Mar 12, 2026 | 1.87 | 1.87 | 1.71 | 1.79 | 1.79 | -1.10% | 39,588 |
| Mar 11, 2026 | 1.81 | 1.88 | 1.75 | 1.81 | 1.81 | -1.09% | 71,287 |
| Mar 10, 2026 | 1.87 | 1.87 | 1.70 | 1.83 | 1.83 | -1.61% | 39,862 |
| Mar 9, 2026 | 1.68 | 1.87 | 1.68 | 1.86 | 1.86 | 10.06% | 46,092 |
| Mar 6, 2026 | 1.60 | 1.69 | 1.60 | 1.69 | 1.69 | 6.29% | 10,335 |
| Mar 5, 2026 | 1.59 | 1.61 | 1.54 | 1.59 | 1.59 | 0.25% | 9,001 |
| Mar 4, 2026 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | 3.66% | 9,010 |
| Mar 3, 2026 | 1.52 | 1.57 | 1.51 | 1.53 | 1.53 | 0.33% | 6,266 |
| Mar 2, 2026 | 1.50 | 1.56 | 1.50 | 1.53 | 1.53 | -0.97% | 8,033 |
| Feb 27, 2026 | 1.54 | 1.56 | 1.54 | 1.54 | 1.54 | 0.13% | 2,963 |
| Feb 26, 2026 | 1.51 | 1.56 | 1.50 | 1.54 | 1.54 | 0.52% | 8,602 |
| Feb 25, 2026 | 1.47 | 1.54 | 1.37 | 1.53 | 1.53 | 6.25% | 23,740 |
| Feb 24, 2026 | 1.51 | 1.58 | 1.44 | 1.44 | 1.44 | - | 4,927 |
| Feb 23, 2026 | 1.45 | 1.52 | 1.40 | 1.44 | 1.44 | 2.86% | 5,498 |
| Feb 20, 2026 | 1.48 | 1.48 | 1.38 | 1.40 | 1.40 | - | 6,049 |
| Feb 19, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -2.10% | 2,862 |
| Feb 18, 2026 | 1.51 | 1.51 | 1.41 | 1.43 | 1.43 | -2.72% | 8,165 |
| Feb 17, 2026 | 1.50 | 1.52 | 1.47 | 1.47 | 1.47 | -0.68% | 5,826 |
| Feb 13, 2026 | 1.44 | 1.52 | 1.42 | 1.48 | 1.48 | 0.68% | 5,630 |
| Feb 12, 2026 | 1.52 | 1.53 | 1.41 | 1.47 | 1.47 | 2.80% | 10,197 |
| Feb 11, 2026 | 1.41 | 1.53 | 1.41 | 1.43 | 1.43 | -2.72% | 4,226 |
| Feb 10, 2026 | 1.57 | 1.57 | 1.47 | 1.47 | 1.47 | -2.00% | 6,183 |
| Feb 9, 2026 | 1.49 | 1.57 | 1.46 | 1.50 | 1.50 | 6.38% | 2,560 |
| Feb 6, 2026 | 1.45 | 1.55 | 1.41 | 1.41 | 1.41 | -6.00% | 20,233 |
| Feb 5, 2026 | 1.56 | 1.60 | 1.48 | 1.50 | 1.50 | 0.67% | 32,334 |
| Feb 4, 2026 | 1.75 | 1.75 | 1.49 | 1.49 | 1.49 | -9.70% | 8,796 |
| Feb 3, 2026 | 1.53 | 1.69 | 1.53 | 1.65 | 1.65 | 0.61% | 17,415 |
| Feb 2, 2026 | 1.58 | 1.69 | 1.56 | 1.64 | 1.64 | 0.61% | 6,905 |
| Jan 30, 2026 | 1.72 | 1.79 | 1.44 | 1.63 | 1.63 | -5.78% | 97,951 |
| Jan 29, 2026 | 1.72 | 1.77 | 1.66 | 1.73 | 1.73 | 1.17% | 45,775 |
| Jan 28, 2026 | 1.65 | 1.79 | 1.65 | 1.71 | 1.71 | 1.79% | 63,264 |
| Jan 27, 2026 | 1.46 | 1.79 | 1.46 | 1.68 | 1.68 | 13.51% | 137,839 |
| Jan 26, 2026 | 1.53 | 1.53 | 1.40 | 1.48 | 1.48 | 1.37% | 8,913 |
| Jan 23, 2026 | 1.53 | 1.53 | 1.40 | 1.46 | 1.46 | -3.95% | 17,829 |
| Jan 22, 2026 | 1.55 | 1.56 | 1.48 | 1.52 | 1.52 | 0.66% | 22,834 |
| Jan 21, 2026 | 1.55 | 1.55 | 1.46 | 1.51 | 1.51 | -1.31% | 11,063 |
| Jan 20, 2026 | 1.48 | 1.57 | 1.34 | 1.53 | 1.53 | -2.55% | 46,341 |