Skip to main content
Meiwu Technology Company Limited (WNW)
NASDAQ: WNW · Real-Time Price · USD
0.185
+0.004 (2.10%)
At close: Feb 21, 2025, 4:00 PM
0.191
+0.006 (3.35%)
After-hours: Feb 21, 2025, 7:59 PM EST

Meiwu Technology Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.180.200.180.190.192.10%2,512,725
Feb 20, 20250.180.190.180.180.18-2.95%915,160
Feb 19, 20250.190.190.180.190.19-1.74%922,947
Feb 18, 20250.200.200.180.190.19-2.81%916,788
Feb 14, 20250.200.200.190.200.20-1.51%983,866
Feb 13, 20250.180.210.180.200.207.30%2,172,419
Feb 12, 20250.210.210.180.190.19-11.19%1,540,940
Feb 11, 20250.190.210.180.210.219.86%2,464,944
Feb 10, 20250.190.200.170.190.192.38%2,978,156
Feb 7, 20250.200.230.180.190.19-1.28%7,027,738
Feb 6, 20250.160.190.160.190.1914.53%3,638,318
Feb 5, 20250.170.170.160.160.16-3.13%2,179,921
Feb 4, 20250.170.180.170.170.170.83%1,740,201
Feb 3, 20250.170.180.160.170.17-8.11%2,702,387
Jan 31, 20250.170.220.160.180.187.23%16,014,314
Jan 30, 20250.210.210.170.170.17-12.54%2,915,725
Jan 29, 20250.210.220.190.190.19-10.28%3,764,695
Jan 28, 20250.230.240.210.220.22-7.74%2,551,724
Jan 27, 20250.220.250.210.240.244.35%5,005,347
Jan 24, 20250.210.240.210.230.2310.23%5,792,291
Jan 23, 20250.240.240.200.200.20-10.35%4,969,831
Jan 22, 20250.250.260.220.230.23-13.18%5,419,326
Jan 21, 20250.350.360.250.260.26-28.54%11,229,222
Jan 17, 20250.290.370.270.370.3719.32%11,542,484
Jan 16, 20250.310.340.280.310.31-20.50%9,338,478
Jan 15, 20250.500.500.310.390.39-59.22%29,586,040
Jan 14, 20253.013.160.950.950.95-68.33%12,097,182
Jan 13, 20253.203.212.983.003.00-8.54%11,034,907
Jan 10, 20253.303.493.153.283.28-0.61%4,958,901
Jan 8, 20253.013.502.943.303.307.84%14,904,350
Jan 7, 20252.943.102.773.063.063.73%8,818,312
Jan 6, 20252.813.282.702.952.956.12%18,812,309
Jan 3, 20252.813.482.202.782.786.92%11,370,722
Jan 2, 20252.073.202.042.602.6025.00%5,615,215
Dec 31, 20241.932.231.642.082.082.97%1,841,425
Dec 30, 20242.203.022.002.022.02-12.17%2,786,331
Dec 27, 20241.682.311.602.302.3032.18%1,749,917
Dec 26, 20241.781.911.651.741.74-20.55%1,936,747
Dec 24, 20241.992.251.992.192.1911.17%157,006
Dec 23, 20242.132.171.901.971.97-7.94%246,187
Dec 20, 20241.712.401.712.142.1422.29%1,085,806
Dec 19, 20241.671.851.671.751.75-3.31%377,333
Dec 18, 20241.611.881.401.811.8114.56%714,983
Dec 17, 20241.531.681.501.581.584.64%559,729
Dec 16, 20241.601.651.441.511.51-6.21%458,205
Dec 13, 20241.441.641.401.611.6111.81%723,690
Dec 12, 20241.341.491.301.441.4410.77%549,043
Dec 11, 20241.311.531.201.301.300.70%705,978
Dec 10, 20241.221.321.171.291.297.58%307,349
Dec 9, 20241.141.261.091.201.207.62%301,350
Dec 6, 20240.981.180.981.121.1212.51%450,177
Dec 5, 20240.961.020.950.990.993.76%46,812
Dec 4, 20240.910.980.910.960.960.51%52,046
Dec 3, 20240.930.980.930.950.95-2.65%107,476
Dec 2, 20241.011.010.950.980.98-0.30%75,948
Nov 29, 20241.021.030.950.980.98-2.09%90,365
Nov 27, 20240.981.050.901.001.004.16%163,918
Nov 26, 20240.850.990.810.960.9613.61%572,660
Nov 25, 20240.820.850.820.850.851.14%2,251,328
Nov 22, 20240.790.840.790.840.840.66%67,060
Nov 21, 20240.810.840.780.830.833.76%47,079
Nov 20, 20240.800.800.780.800.80-0.02%14,936
Nov 19, 20240.810.820.800.800.80-2.43%27,415
Nov 18, 20240.830.830.800.820.82-3.53%47,133
Nov 15, 20240.800.880.770.850.856.38%166,195
Nov 14, 20240.810.810.780.800.800.50%51,939
Nov 13, 20240.780.810.780.800.801.91%33,351
Nov 12, 20240.830.830.770.780.78-1.66%31,154
Nov 11, 20240.810.820.770.790.79-0.71%32,089
Nov 8, 20240.810.830.780.800.801.91%97,970
Nov 7, 20240.760.790.760.780.780.51%27,542
Nov 6, 20240.760.780.760.780.78-0.38%61,364
Nov 5, 20240.760.800.760.780.780.38%27,587
Nov 4, 20240.770.790.760.780.78-33,910
Nov 1, 20240.790.800.770.780.781.29%25,947
Oct 31, 20240.790.790.770.770.77-2.52%46,515
Oct 30, 20240.800.800.790.790.79-2.49%12,080
Oct 29, 20240.820.830.800.810.810.63%22,032
Oct 28, 20240.770.810.770.810.812.17%24,047
Oct 25, 20240.810.810.760.790.791.90%70,816
Oct 24, 20240.790.850.770.770.77-3.36%115,394
Oct 23, 20240.800.810.780.800.80-0.29%45,364
Oct 22, 20240.800.810.770.800.802.88%49,319
Oct 21, 20240.780.800.750.780.781.30%112,972
Oct 18, 20240.780.800.760.770.77-0.99%73,053
Oct 17, 20240.820.820.770.780.78-1.68%70,129
Oct 16, 20240.800.850.770.790.791.15%320,804
Oct 15, 20240.800.800.760.780.78-2.24%65,161
Oct 14, 20240.810.810.780.800.800.95%17,550
Oct 11, 20240.820.820.790.790.79-3.13%39,524
Oct 10, 20240.820.820.780.820.822.26%115,079
Oct 9, 20240.810.830.790.800.80-2.12%78,807
Oct 8, 20240.810.830.800.820.82-1.54%105,351
Oct 7, 20240.850.860.830.830.83-2.24%40,192
Oct 4, 20240.830.850.820.850.854.56%143,911
Oct 3, 20240.840.840.810.810.81-6.67%48,968
Oct 2, 20240.810.870.790.870.878.07%174,439
Oct 1, 20240.830.850.790.810.81-6.38%95,624
Sep 30, 20240.830.890.780.860.86-1.36%502,212
Sep 27, 20240.850.950.850.870.87-0.42%1,072,004