Meiwu Technology Company Limited (WNW)
NASDAQ: WNW · Real-Time Price · USD
2.140
+0.170 (8.63%)
At close: Apr 25, 2025, 4:00 PM
2.090
-0.050 (-2.34%)
After-hours: Apr 25, 2025, 5:32 PM EDT
Meiwu Technology Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.94 | 2.47 | 1.85 | 2.19 | 2.19 | 11.17% | 675,865 |
| Apr 24, 2025 | 2.06 | 2.07 | 1.81 | 1.97 | 1.97 | -6.64% | 447,830 |
| Apr 23, 2025 | 2.19 | 2.42 | 2.10 | 2.11 | 2.11 | -13.88% | 1,776,570 |
| Apr 22, 2025 | 2.03 | 2.95 | 1.91 | 2.45 | 2.45 | 97.58% | 122,300,971 |
| Apr 21, 2025 | 1.11 | 1.35 | 1.09 | 1.24 | 1.24 | 14.92% | 6,201,166 |
| Apr 17, 2025 | 1.02 | 1.13 | 1.01 | 1.08 | 1.08 | 0.84% | 42,760 |
| Apr 16, 2025 | 1.32 | 1.34 | 0.95 | 1.07 | 1.07 | -19.25% | 195,230 |
| Apr 15, 2025 | 1.38 | 1.39 | 1.27 | 1.33 | 1.33 | -1.85% | 75,177 |
| Apr 14, 2025 | 1.40 | 1.42 | 1.33 | 1.35 | 1.35 | -2.88% | 73,036 |
| Apr 11, 2025 | 1.45 | 1.46 | 1.35 | 1.39 | 1.39 | -4.14% | 39,820 |
| Apr 10, 2025 | 1.63 | 1.63 | 1.41 | 1.45 | 1.45 | -12.07% | 199,194 |
| Apr 9, 2025 | 1.48 | 1.87 | 1.37 | 1.65 | 1.65 | 7.08% | 253,779 |
| Apr 8, 2025 | 1.60 | 1.74 | 1.51 | 1.54 | 1.54 | - | 49,431 |
| Apr 7, 2025 | 1.58 | 1.66 | 1.45 | 1.54 | 1.54 | -7.78% | 79,313 |
| Apr 4, 2025 | 1.61 | 1.72 | 1.45 | 1.67 | 1.67 | 3.73% | 97,081 |
| Apr 3, 2025 | 1.70 | 1.70 | 1.56 | 1.61 | 1.61 | -4.17% | 71,448 |
| Apr 2, 2025 | 1.65 | 1.84 | 1.60 | 1.68 | 1.68 | 4.35% | 121,027 |
| Apr 1, 2025 | 1.71 | 1.93 | 1.53 | 1.61 | 1.61 | -14.36% | 101,033 |
| Mar 31, 2025 | 1.81 | 2.00 | 1.81 | 1.88 | 1.88 | -7.66% | 46,161 |
| Mar 28, 2025 | 2.18 | 2.18 | 1.97 | 2.04 | 2.04 | -33.03% | 196,853 |
| Mar 27, 2025 | 2.99 | 3.06 | 2.74 | 3.04 | 3.04 | -0.65% | 24,275 |
| Mar 26, 2025 | 2.84 | 3.12 | 2.70 | 3.06 | 3.06 | 4.79% | 31,943 |
| Mar 25, 2025 | 3.20 | 3.20 | 2.80 | 2.92 | 2.92 | -9.09% | 30,092 |
| Mar 24, 2025 | 3.33 | 3.33 | 3.08 | 3.21 | 3.21 | 5.38% | 26,625 |
| Mar 21, 2025 | 2.80 | 3.24 | 2.76 | 3.05 | 3.05 | 6.95% | 57,829 |
| Mar 20, 2025 | 2.64 | 3.06 | 2.64 | 2.85 | 2.85 | 4.78% | 35,693 |
| Mar 19, 2025 | 2.60 | 2.77 | 2.60 | 2.72 | 2.72 | -1.95% | 27,727 |
| Mar 18, 2025 | 2.77 | 2.77 | 2.63 | 2.77 | 2.77 | -3.68% | 34,417 |
| Mar 17, 2025 | 2.90 | 2.96 | 2.80 | 2.88 | 2.88 | -3.61% | 35,914 |
| Mar 14, 2025 | 3.00 | 3.05 | 2.81 | 2.99 | 2.99 | 0.34% | 29,987 |
| Mar 13, 2025 | 3.01 | 3.10 | 2.90 | 2.98 | 2.98 | -3.31% | 44,180 |
| Mar 12, 2025 | 3.19 | 3.19 | 2.94 | 3.08 | 3.08 | -3.69% | 84,275 |
| Mar 11, 2025 | 3.18 | 3.20 | 3.03 | 3.20 | 3.20 | 1.85% | 24,964 |
| Mar 10, 2025 | 3.10 | 3.18 | 3.00 | 3.14 | 3.14 | -1.88% | 16,323 |
| Mar 7, 2025 | 2.98 | 3.24 | 2.98 | 3.20 | 3.20 | 4.23% | 28,698 |
| Mar 6, 2025 | 3.32 | 3.32 | 2.92 | 3.07 | 3.07 | -3.34% | 46,779 |
| Mar 5, 2025 | 3.25 | 3.27 | 2.90 | 3.18 | 3.18 | 1.34% | 40,689 |
| Mar 4, 2025 | 3.20 | 3.26 | 2.80 | 3.13 | 3.13 | -7.82% | 76,008 |
| Mar 3, 2025 | 3.60 | 3.61 | 3.32 | 3.40 | 3.40 | -3.08% | 43,610 |
| Feb 28, 2025 | 3.50 | 3.60 | 3.22 | 3.51 | 3.51 | -0.45% | 58,972 |
| Feb 27, 2025 | 3.66 | 3.88 | 3.45 | 3.52 | 3.52 | -2.11% | 98,758 |
| Feb 26, 2025 | 3.50 | 3.97 | 3.50 | 3.60 | 3.60 | 0.84% | 183,284 |
| Feb 25, 2025 | 3.91 | 4.00 | 3.40 | 3.57 | 3.57 | -12.07% | 251,507 |
| Feb 24, 2025 | 4.00 | 6.66 | 3.80 | 4.06 | 4.06 | 9.73% | 4,005,574 |
| Feb 21, 2025 | 3.64 | 3.97 | 3.62 | 3.70 | 3.70 | 2.10% | 125,636 |
| Feb 20, 2025 | 3.67 | 3.80 | 3.52 | 3.62 | 3.62 | -2.95% | 45,758 |
| Feb 19, 2025 | 3.80 | 3.86 | 3.69 | 3.73 | 3.73 | -1.74% | 46,147 |
| Feb 18, 2025 | 3.98 | 3.98 | 3.67 | 3.80 | 3.80 | -2.81% | 45,839 |
| Feb 14, 2025 | 3.95 | 3.98 | 3.78 | 3.91 | 3.91 | -1.51% | 49,193 |
| Feb 13, 2025 | 3.60 | 4.13 | 3.60 | 3.97 | 3.97 | 7.30% | 108,620 |