Meiwu Technology Company Limited (WNW)
NASDAQ: WNW · Real-Time Price · USD
1.778
+0.078 (4.56%)
At close: Aug 1, 2025, 4:00 PM
1.730
-0.048 (-2.67%)
After-hours: Aug 1, 2025, 7:09 PM EDT
HashiCorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 1.66 | 1.84 | 1.65 | 1.78 | 1.78 | 4.59% | 47,071 |
Jul 31, 2025 | 1.77 | 1.81 | 1.67 | 1.70 | 1.70 | -4.17% | 22,738 |
Jul 30, 2025 | 1.87 | 1.87 | 1.75 | 1.77 | 1.77 | -1.44% | 12,193 |
Jul 29, 2025 | 1.86 | 1.87 | 1.80 | 1.80 | 1.80 | -2.70% | 19,640 |
Jul 28, 2025 | 1.85 | 1.93 | 1.82 | 1.85 | 1.85 | -1.07% | 46,096 |
Jul 25, 2025 | 1.88 | 1.89 | 1.85 | 1.87 | 1.87 | 0.16% | 16,564 |
Jul 24, 2025 | 1.84 | 1.90 | 1.82 | 1.87 | 1.87 | -0.16% | 18,165 |
Jul 23, 2025 | 1.86 | 1.89 | 1.85 | 1.87 | 1.87 | -1.58% | 14,161 |
Jul 22, 2025 | 1.89 | 1.90 | 1.85 | 1.90 | 1.90 | 1.17% | 9,155 |
Jul 21, 2025 | 1.90 | 1.90 | 1.86 | 1.88 | 1.88 | 0.43% | 14,486 |
Jul 18, 2025 | 1.88 | 1.93 | 1.80 | 1.87 | 1.87 | 0.81% | 61,272 |
Jul 17, 2025 | 1.80 | 1.87 | 1.79 | 1.86 | 1.86 | 2.49% | 30,144 |
Jul 16, 2025 | 1.83 | 1.85 | 1.77 | 1.81 | 1.81 | 1.69% | 80,515 |
Jul 15, 2025 | 1.88 | 1.88 | 1.78 | 1.78 | 1.78 | -2.25% | 41,659 |
Jul 14, 2025 | 1.76 | 1.89 | 1.70 | 1.82 | 1.82 | 1.73% | 120,200 |
Jul 11, 2025 | 1.78 | 1.86 | 1.78 | 1.79 | 1.79 | -3.24% | 14,452 |
Jul 10, 2025 | 1.83 | 1.87 | 1.81 | 1.85 | 1.85 | 2.21% | 23,227 |
Jul 9, 2025 | 1.81 | 1.86 | 1.76 | 1.81 | 1.81 | -3.10% | 15,431 |
Jul 8, 2025 | 1.81 | 1.87 | 1.79 | 1.87 | 1.87 | 3.09% | 22,313 |
Jul 7, 2025 | 1.83 | 1.88 | 1.76 | 1.81 | 1.81 | -4.13% | 24,681 |
Jul 3, 2025 | 1.85 | 1.92 | 1.80 | 1.89 | 1.89 | - | 22,772 |
Jul 2, 2025 | 1.88 | 2.05 | 1.71 | 1.89 | 1.89 | 2.72% | 140,827 |
Jul 1, 2025 | 1.89 | 1.91 | 1.84 | 1.84 | 1.84 | -5.45% | 383,925 |
Jun 30, 2025 | 1.88 | 1.95 | 1.75 | 1.95 | 1.95 | 11.84% | 50,091 |
Jun 27, 2025 | 1.78 | 1.90 | 1.74 | 1.74 | 1.74 | -2.25% | 125,498 |
Jun 26, 2025 | 1.93 | 1.93 | 1.78 | 1.78 | 1.78 | -5.82% | 70,538 |
Jun 25, 2025 | 1.79 | 2.00 | 1.78 | 1.89 | 1.89 | 3.85% | 134,821 |
Jun 24, 2025 | 1.90 | 1.91 | 1.79 | 1.82 | 1.82 | -2.52% | 33,503 |
Jun 23, 2025 | 1.74 | 1.97 | 1.70 | 1.87 | 1.87 | 3.72% | 277,629 |
Jun 20, 2025 | 1.70 | 2.17 | 1.65 | 1.80 | 1.80 | 9.49% | 428,870 |
Jun 18, 2025 | 1.67 | 1.70 | 1.63 | 1.64 | 1.64 | 1.48% | 11,475 |
Jun 17, 2025 | 1.62 | 1.67 | 1.50 | 1.62 | 1.62 | -2.41% | 10,504 |
Jun 16, 2025 | 1.65 | 1.70 | 1.53 | 1.66 | 1.66 | 5.06% | 14,091 |
Jun 13, 2025 | 1.61 | 1.66 | 1.55 | 1.58 | 1.58 | -5.95% | 7,138 |
Jun 12, 2025 | 1.68 | 1.74 | 1.65 | 1.68 | 1.68 | -2.67% | 8,743 |
Jun 11, 2025 | 1.72 | 1.78 | 1.68 | 1.73 | 1.73 | 2.74% | 28,577 |
Jun 10, 2025 | 1.72 | 1.72 | 1.66 | 1.68 | 1.68 | -2.10% | 6,237 |
Jun 9, 2025 | 1.71 | 1.77 | 1.69 | 1.72 | 1.72 | 0.35% | 17,187 |
Jun 6, 2025 | 1.65 | 1.74 | 1.64 | 1.71 | 1.71 | 1.42% | 7,395 |
Jun 5, 2025 | 1.62 | 1.70 | 1.62 | 1.69 | 1.69 | 0.36% | 14,264 |
Jun 4, 2025 | 1.67 | 1.76 | 1.63 | 1.68 | 1.68 | -0.59% | 10,537 |
Jun 3, 2025 | 1.74 | 1.80 | 1.67 | 1.69 | 1.69 | 3.62% | 6,053 |
Jun 2, 2025 | 1.70 | 1.78 | 1.63 | 1.63 | 1.63 | -2.34% | 9,349 |
May 30, 2025 | 1.69 | 1.74 | 1.66 | 1.67 | 1.67 | -4.57% | 15,719 |
May 29, 2025 | 1.65 | 1.90 | 1.62 | 1.75 | 1.75 | 6.90% | 59,632 |
May 28, 2025 | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | -0.18% | 9,003 |
May 27, 2025 | 1.76 | 1.76 | 1.62 | 1.64 | 1.64 | -6.82% | 16,168 |
May 23, 2025 | 1.71 | 1.79 | 1.71 | 1.76 | 1.76 | 2.33% | 10,507 |
May 22, 2025 | 1.74 | 1.79 | 1.66 | 1.72 | 1.72 | -4.97% | 21,816 |
May 21, 2025 | 1.76 | 1.83 | 1.76 | 1.81 | 1.81 | 4.02% | 15,464 |