Meiwu Technology Company Limited (WNW)
NASDAQ: WNW · Real-Time Price · USD
1.390
+0.010 (0.72%)
At close: Dec 31, 2025, 4:00 PM EST
1.420
+0.030 (2.16%)
After-hours: Dec 31, 2025, 6:49 PM EST
Meiwu Technology Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1.35 | 1.46 | 1.35 | 1.39 | 1.39 | 0.72% | 30,048 |
| Dec 30, 2025 | 1.44 | 1.44 | 1.30 | 1.38 | 1.38 | -2.13% | 19,343 |
| Dec 29, 2025 | 1.40 | 1.47 | 1.40 | 1.41 | 1.41 | -6.00% | 16,337 |
| Dec 26, 2025 | 1.41 | 1.51 | 1.39 | 1.50 | 1.50 | 2.74% | 53,832 |
| Dec 24, 2025 | 1.57 | 1.60 | 1.40 | 1.46 | 1.46 | -8.18% | 11,461 |
| Dec 23, 2025 | 1.55 | 1.62 | 1.55 | 1.59 | 1.59 | -0.63% | 6,966 |
| Dec 22, 2025 | 1.53 | 1.65 | 1.53 | 1.60 | 1.60 | 1.27% | 10,809 |
| Dec 19, 2025 | 1.57 | 1.58 | 1.52 | 1.58 | 1.58 | 3.61% | 12,433 |
| Dec 18, 2025 | 1.51 | 1.53 | 1.48 | 1.53 | 1.53 | 0.33% | 10,517 |
| Dec 17, 2025 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 2.01% | 63,183 |
| Dec 16, 2025 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | 1.36% | 6,555 |
| Dec 15, 2025 | 1.55 | 1.55 | 1.45 | 1.47 | 1.47 | -7.55% | 25,067 |
| Dec 12, 2025 | 1.52 | 1.59 | 1.50 | 1.59 | 1.59 | 4.61% | 10,796 |
| Dec 11, 2025 | 1.44 | 1.54 | 1.44 | 1.52 | 1.52 | 2.01% | 19,629 |
| Dec 10, 2025 | 1.58 | 1.58 | 1.44 | 1.49 | 1.49 | -6.29% | 15,593 |
| Dec 9, 2025 | 1.44 | 1.59 | 1.44 | 1.59 | 1.59 | 4.61% | 19,341 |
| Dec 8, 2025 | 1.47 | 1.60 | 1.41 | 1.52 | 1.52 | -3.18% | 51,154 |
| Dec 5, 2025 | 1.46 | 1.62 | 1.46 | 1.57 | 1.57 | -3.09% | 86,161 |
| Dec 4, 2025 | 1.52 | 1.68 | 1.38 | 1.62 | 1.62 | 16.55% | 1,027,448 |
| Dec 3, 2025 | 1.36 | 1.41 | 1.27 | 1.39 | 1.39 | 4.91% | 2,713,701 |
| Dec 2, 2025 | 1.24 | 1.43 | 1.18 | 1.33 | 1.33 | 15.22% | 45,828 |
| Dec 1, 2025 | 1.20 | 1.27 | 1.03 | 1.15 | 1.15 | -10.16% | 32,018 |
| Nov 28, 2025 | 1.49 | 1.54 | 1.20 | 1.28 | 1.28 | -13.51% | 62,172 |
| Nov 26, 2025 | 1.35 | 1.54 | 1.35 | 1.48 | 1.48 | 4.01% | 14,133 |
| Nov 25, 2025 | 1.40 | 1.44 | 1.38 | 1.42 | 1.42 | 3.87% | 4,784 |
| Nov 24, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | - | 2,178 |
| Nov 21, 2025 | 1.45 | 1.46 | 1.36 | 1.37 | 1.37 | -6.04% | 15,332 |
| Nov 20, 2025 | 1.43 | 1.49 | 1.35 | 1.46 | 1.46 | 1.96% | 22,286 |
| Nov 19, 2025 | 1.50 | 1.57 | 1.21 | 1.43 | 1.43 | -5.92% | 14,972 |
| Nov 18, 2025 | 1.68 | 1.68 | 1.43 | 1.52 | 1.52 | -6.17% | 21,281 |
| Nov 17, 2025 | 1.63 | 1.70 | 1.59 | 1.62 | 1.62 | -1.64% | 9,141 |
| Nov 14, 2025 | 1.57 | 1.76 | 1.57 | 1.65 | 1.65 | 2.94% | 5,232 |
| Nov 13, 2025 | 1.62 | 1.74 | 1.60 | 1.60 | 1.60 | -0.93% | 15,462 |
| Nov 12, 2025 | 1.60 | 1.70 | 1.60 | 1.62 | 1.62 | 11.38% | 11,556 |
| Nov 11, 2025 | 1.61 | 1.63 | 1.45 | 1.45 | 1.45 | -11.85% | 13,480 |
| Nov 10, 2025 | 1.55 | 1.67 | 1.49 | 1.65 | 1.65 | 6.13% | 9,647 |
| Nov 7, 2025 | 1.60 | 1.60 | 1.52 | 1.55 | 1.55 | -5.78% | 13,059 |
| Nov 6, 2025 | 1.67 | 1.77 | 1.63 | 1.65 | 1.65 | 0.92% | 9,940 |
| Nov 5, 2025 | 1.60 | 1.70 | 1.60 | 1.63 | 1.63 | 1.87% | 21,202 |
| Nov 4, 2025 | 1.51 | 1.62 | 1.51 | 1.60 | 1.60 | 1.91% | 4,515 |
| Nov 3, 2025 | 1.60 | 1.63 | 1.45 | 1.57 | 1.57 | -4.27% | 22,821 |
| Oct 31, 2025 | 1.54 | 1.80 | 1.54 | 1.64 | 1.64 | 7.19% | 13,203 |
| Oct 30, 2025 | 1.68 | 1.78 | 1.53 | 1.53 | 1.53 | -10.58% | 17,995 |
| Oct 29, 2025 | 1.73 | 1.74 | 1.61 | 1.71 | 1.71 | -1.67% | 7,639 |
| Oct 28, 2025 | 1.66 | 1.77 | 1.66 | 1.74 | 1.74 | 2.35% | 11,140 |
| Oct 27, 2025 | 1.85 | 1.86 | 1.62 | 1.70 | 1.70 | -7.61% | 56,753 |
| Oct 24, 2025 | 1.78 | 1.87 | 1.77 | 1.84 | 1.84 | 6.36% | 17,547 |
| Oct 23, 2025 | 1.84 | 1.88 | 1.68 | 1.73 | 1.73 | -4.10% | 15,313 |
| Oct 22, 2025 | 1.83 | 1.88 | 1.76 | 1.80 | 1.80 | -3.53% | 10,696 |
| Oct 21, 2025 | 1.84 | 1.89 | 1.83 | 1.87 | 1.87 | -1.01% | 5,970 |