Meiwu Technology Company Limited (WNW)

Meiwu Technology Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	1.68	2.31	1.60	2.30	2.30	32.18%	1,741,145
Dec 26, 2024	1.78	1.91	1.65	1.74	1.74	-20.55%	1,936,747
Dec 24, 2024	1.99	2.25	1.99	2.19	2.19	11.17%	157,006
Dec 23, 2024	2.13	2.17	1.90	1.97	1.97	-7.94%	246,187
Dec 20, 2024	1.71	2.40	1.71	2.14	2.14	22.29%	1,085,806
Dec 19, 2024	1.67	1.85	1.67	1.75	1.75	-3.31%	377,333
Dec 18, 2024	1.61	1.88	1.40	1.81	1.81	14.56%	714,983
Dec 17, 2024	1.53	1.68	1.50	1.58	1.58	4.64%	559,729
Dec 16, 2024	1.60	1.65	1.44	1.51	1.51	-6.21%	458,205
Dec 13, 2024	1.44	1.64	1.40	1.61	1.61	11.81%	723,690
Dec 12, 2024	1.34	1.49	1.30	1.44	1.44	10.77%	549,043
Dec 11, 2024	1.31	1.53	1.20	1.30	1.30	0.70%	705,978
Dec 10, 2024	1.22	1.32	1.17	1.29	1.29	7.58%	307,349
Dec 9, 2024	1.14	1.26	1.09	1.20	1.20	7.62%	301,350
Dec 6, 2024	0.98	1.18	0.98	1.12	1.12	12.51%	450,177
Dec 5, 2024	0.96	1.02	0.95	0.99	0.99	3.76%	46,812
Dec 4, 2024	0.91	0.98	0.91	0.96	0.96	0.51%	52,046
Dec 3, 2024	0.93	0.98	0.93	0.95	0.95	-2.65%	107,476
Dec 2, 2024	1.01	1.01	0.95	0.98	0.98	-0.30%	75,948
Nov 29, 2024	1.02	1.03	0.95	0.98	0.98	-2.09%	90,365
Nov 27, 2024	0.98	1.05	0.90	1.00	1.00	4.16%	163,918
Nov 26, 2024	0.85	0.99	0.81	0.96	0.96	13.61%	572,660
Nov 25, 2024	0.82	0.85	0.82	0.85	0.85	1.14%	2,251,328
Nov 22, 2024	0.79	0.84	0.79	0.84	0.84	0.66%	67,060
Nov 21, 2024	0.81	0.84	0.78	0.83	0.83	3.76%	47,079
Nov 20, 2024	0.80	0.80	0.78	0.80	0.80	-0.02%	14,936
Nov 19, 2024	0.81	0.82	0.80	0.80	0.80	-2.43%	27,415
Nov 18, 2024	0.83	0.83	0.80	0.82	0.82	-3.53%	47,133
Nov 15, 2024	0.80	0.88	0.77	0.85	0.85	6.38%	166,195
Nov 14, 2024	0.81	0.81	0.78	0.80	0.80	0.50%	51,939
Nov 13, 2024	0.78	0.81	0.78	0.80	0.80	1.91%	33,351
Nov 12, 2024	0.83	0.83	0.77	0.78	0.78	-1.66%	31,154
Nov 11, 2024	0.81	0.82	0.77	0.79	0.79	-0.71%	32,089
Nov 8, 2024	0.81	0.83	0.78	0.80	0.80	1.91%	97,970
Nov 7, 2024	0.76	0.79	0.76	0.78	0.78	0.51%	27,542
Nov 6, 2024	0.76	0.78	0.76	0.78	0.78	-0.38%	61,364
Nov 5, 2024	0.76	0.80	0.76	0.78	0.78	0.38%	27,587
Nov 4, 2024	0.77	0.79	0.76	0.78	0.78	-	33,910
Nov 1, 2024	0.79	0.80	0.77	0.78	0.78	1.29%	25,947
Oct 31, 2024	0.79	0.79	0.77	0.77	0.77	-2.52%	46,515
Oct 30, 2024	0.80	0.80	0.79	0.79	0.79	-2.49%	12,080
Oct 29, 2024	0.82	0.83	0.80	0.81	0.81	0.63%	22,032
Oct 28, 2024	0.77	0.81	0.77	0.81	0.81	2.17%	24,047
Oct 25, 2024	0.81	0.81	0.76	0.79	0.79	1.90%	70,816
Oct 24, 2024	0.79	0.85	0.77	0.77	0.77	-3.36%	115,394
Oct 23, 2024	0.80	0.81	0.78	0.80	0.80	-0.29%	45,364
Oct 22, 2024	0.80	0.81	0.77	0.80	0.80	2.88%	49,319
Oct 21, 2024	0.78	0.80	0.75	0.78	0.78	1.30%	112,972
Oct 18, 2024	0.78	0.80	0.76	0.77	0.77	-0.99%	73,053
Oct 17, 2024	0.82	0.82	0.77	0.78	0.78	-1.68%	70,129
Oct 16, 2024	0.80	0.85	0.77	0.79	0.79	1.15%	320,804
Oct 15, 2024	0.80	0.80	0.76	0.78	0.78	-2.24%	65,161
Oct 14, 2024	0.81	0.81	0.78	0.80	0.80	0.95%	17,550
Oct 11, 2024	0.82	0.82	0.79	0.79	0.79	-3.13%	39,524
Oct 10, 2024	0.82	0.82	0.78	0.82	0.82	2.26%	115,079
Oct 9, 2024	0.81	0.83	0.79	0.80	0.80	-2.12%	78,807
Oct 8, 2024	0.81	0.83	0.80	0.82	0.82	-1.54%	105,351
Oct 7, 2024	0.85	0.86	0.83	0.83	0.83	-2.24%	40,192
Oct 4, 2024	0.83	0.85	0.82	0.85	0.85	4.56%	143,911
Oct 3, 2024	0.84	0.84	0.81	0.81	0.81	-6.67%	48,968
Oct 2, 2024	0.81	0.87	0.79	0.87	0.87	8.07%	174,439
Oct 1, 2024	0.83	0.85	0.79	0.81	0.81	-6.38%	95,624
Sep 30, 2024	0.83	0.89	0.78	0.86	0.86	-1.36%	502,212
Sep 27, 2024	0.85	0.95	0.85	0.87	0.87	-0.42%	1,072,004
Sep 26, 2024	0.80	0.95	0.80	0.88	0.88	10.26%	575,474
Sep 25, 2024	0.80	0.80	0.77	0.79	0.79	-0.34%	45,247
Sep 24, 2024	0.82	0.83	0.78	0.80	0.80	-1.52%	54,930
Sep 23, 2024	0.79	0.82	0.78	0.81	0.81	2.08%	24,640
Sep 20, 2024	0.83	0.85	0.77	0.79	0.79	-4.35%	112,796
Sep 19, 2024	0.82	0.86	0.81	0.83	0.83	-1.37%	45,769
Sep 18, 2024	0.87	0.87	0.81	0.84	0.84	-	44,932
Sep 17, 2024	0.82	0.87	0.82	0.84	0.84	-	31,491
Sep 16, 2024	0.85	0.87	0.82	0.84	0.84	-0.84%	41,393
Sep 13, 2024	0.85	0.89	0.84	0.85	0.85	0.06%	53,361
Sep 12, 2024	0.88	0.89	0.81	0.85	0.85	-10.88%	72,200
Sep 11, 2024	0.87	0.96	0.83	0.95	0.95	19.50%	566,449
Sep 10, 2024	0.82	0.82	0.80	0.80	0.80	-0.16%	13,605
Sep 9, 2024	0.79	0.80	0.79	0.80	0.80	-0.46%	30,331
Sep 6, 2024	0.81	0.82	0.78	0.80	0.80	-1.16%	15,386
Sep 5, 2024	0.84	0.84	0.80	0.81	0.81	-0.07%	8,568
Sep 4, 2024	0.80	0.85	0.79	0.81	0.81	-1.22%	21,799
Sep 3, 2024	0.81	0.83	0.80	0.82	0.82	-0.38%	31,530
Aug 30, 2024	0.82	0.86	0.82	0.82	0.82	-0.23%	21,989
Aug 29, 2024	0.82	0.87	0.81	0.83	0.83	3.84%	11,258
Aug 28, 2024	0.80	0.86	0.78	0.79	0.79	-5.42%	29,273
Aug 27, 2024	0.77	0.85	0.77	0.84	0.84	-3.45%	39,666
Aug 26, 2024	0.86	0.88	0.85	0.87	0.87	-4.50%	72,796
Aug 23, 2024	0.93	0.98	0.90	0.91	0.91	2.36%	133,785
Aug 22, 2024	0.89	0.89	0.80	0.89	0.89	2.30%	31,272
Aug 21, 2024	0.86	0.89	0.82	0.87	0.87	6.10%	52,889
Aug 20, 2024	0.82	0.86	0.79	0.82	0.82	1.23%	70,985
Aug 19, 2024	0.78	0.83	0.78	0.81	0.81	5.74%	45,037
Aug 16, 2024	0.78	0.78	0.74	0.77	0.77	0.26%	38,038
Aug 15, 2024	0.74	0.78	0.72	0.76	0.76	0.79%	61,987
Aug 14, 2024	0.82	0.83	0.72	0.76	0.76	-5.29%	152,146
Aug 13, 2024	0.80	0.82	0.77	0.80	0.80	-2.40%	78,026
Aug 12, 2024	0.87	0.87	0.80	0.82	0.82	-3.22%	62,513
Aug 9, 2024	0.85	0.89	0.83	0.85	0.85	-0.32%	11,825
Aug 8, 2024	0.84	0.89	0.83	0.85	0.85	2.41%	29,245
Aug 7, 2024	0.82	0.88	0.82	0.83	0.83	-0.48%	26,708

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.