Meiwu Technology Company Limited (WNW)
NASDAQ: WNW · Real-Time Price · USD
1.760
+0.045 (2.62%)
At close: Aug 22, 2025, 4:00 PM
1.750
-0.010 (-0.57%)
After-hours: Aug 22, 2025, 7:15 PM EDT
Meiwu Technology Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.74 | 1.77 | 1.66 | 1.77 | 1.77 | 3.21% | 18,602 |
| Aug 21, 2025 | 1.68 | 1.73 | 1.61 | 1.72 | 1.72 | 2.08% | 10,301 |
| Aug 20, 2025 | 1.74 | 1.79 | 1.63 | 1.68 | 1.68 | -5.35% | 26,886 |
| Aug 19, 2025 | 1.78 | 1.81 | 1.77 | 1.78 | 1.78 | 0.85% | 12,237 |
| Aug 18, 2025 | 1.71 | 1.80 | 1.70 | 1.76 | 1.76 | 4.08% | 6,559 |
| Aug 15, 2025 | 1.72 | 1.73 | 1.69 | 1.69 | 1.69 | -2.82% | 3,243 |
| Aug 14, 2025 | 1.76 | 1.77 | 1.74 | 1.74 | 1.74 | -3.33% | 6,244 |
| Aug 13, 2025 | 1.79 | 1.82 | 1.74 | 1.80 | 1.80 | 4.05% | 3,099 |
| Aug 12, 2025 | 1.66 | 1.77 | 1.66 | 1.73 | 1.73 | 0.58% | 11,770 |
| Aug 11, 2025 | 1.75 | 1.82 | 1.71 | 1.72 | 1.72 | -4.44% | 10,652 |
| Aug 8, 2025 | 1.83 | 1.85 | 1.80 | 1.80 | 1.80 | - | 16,845 |
| Aug 7, 2025 | 1.75 | 1.83 | 1.75 | 1.80 | 1.80 | 0.73% | 4,456 |
| Aug 6, 2025 | 1.81 | 1.82 | 1.75 | 1.79 | 1.79 | 0.34% | 7,540 |
| Aug 5, 2025 | 1.80 | 1.81 | 1.75 | 1.78 | 1.78 | 0.06% | 12,484 |
| Aug 4, 2025 | 1.77 | 1.82 | 1.76 | 1.78 | 1.78 | 0.11% | 20,477 |
| 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 |