Meiwu Technology Company Limited (WNW)
NASDAQ: WNW · Real-Time Price · USD
0.0949
-0.0069 (-6.78%)
Mar 31, 2025, 1:07 PM EDT - Market open
Meiwu Technology Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -33.03% | 3,937,074 |
| Mar 27, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.65% | 485,502 |
| Mar 26, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 4.79% | 638,870 |
| Mar 25, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -9.09% | 601,859 |
| Mar 24, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 5.38% | 532,501 |
| Mar 21, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 6.95% | 1,156,592 |
| Mar 20, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 4.78% | 713,867 |
| Mar 19, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.95% | 554,553 |
| Mar 18, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.68% | 688,342 |
| Mar 17, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.61% | 718,284 |
| Mar 14, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.34% | 599,754 |
| Mar 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.31% | 883,606 |
| Mar 12, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.69% | 1,685,514 |
| Mar 11, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.85% | 499,281 |
| Mar 10, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.88% | 326,471 |
| Mar 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.23% | 573,973 |
| Mar 6, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -3.34% | 935,592 |
| Mar 5, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.34% | 813,788 |
| Mar 4, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -7.82% | 1,520,173 |
| Mar 3, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.08% | 872,212 |
| Feb 28, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -0.45% | 1,179,441 |
| Feb 27, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.11% | 1,975,163 |
| Feb 26, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | 0.84% | 3,665,685 |
| Feb 25, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -12.07% | 5,030,142 |
| Feb 24, 2025 | 0.20 | 0.33 | 0.19 | 0.20 | 0.20 | 9.73% | 80,111,497 |
| Feb 21, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.10% | 2,512,725 |
| Feb 20, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.95% | 915,160 |
| Feb 19, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.74% | 922,947 |
| Feb 18, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.81% | 916,788 |
| Feb 14, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.51% | 983,866 |
| Feb 13, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 7.30% | 2,172,419 |
| Feb 12, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -11.19% | 1,540,940 |
| Feb 11, 2025 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 9.86% | 2,464,944 |
| Feb 10, 2025 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | 2.38% | 2,978,156 |
| Feb 7, 2025 | 0.20 | 0.23 | 0.18 | 0.19 | 0.19 | -1.28% | 7,027,738 |
| Feb 6, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 14.53% | 3,638,318 |
| Feb 5, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 2,179,921 |
| Feb 4, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.83% | 1,740,201 |
| Feb 3, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -8.11% | 2,702,387 |
| Jan 31, 2025 | 0.17 | 0.22 | 0.16 | 0.18 | 0.18 | 7.23% | 16,014,314 |
| Jan 30, 2025 | 0.21 | 0.21 | 0.17 | 0.17 | 0.17 | -12.54% | 2,915,725 |
| Jan 29, 2025 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -10.28% | 3,764,695 |
| Jan 28, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -7.74% | 2,551,724 |
| Jan 27, 2025 | 0.22 | 0.25 | 0.21 | 0.24 | 0.24 | 4.35% | 5,005,347 |
| Jan 24, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 10.23% | 5,792,291 |
| Jan 23, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -10.35% | 4,969,831 |
| Jan 22, 2025 | 0.25 | 0.26 | 0.22 | 0.23 | 0.23 | -13.18% | 5,419,326 |
| Jan 21, 2025 | 0.35 | 0.36 | 0.25 | 0.26 | 0.26 | -28.54% | 11,229,222 |
| Jan 17, 2025 | 0.29 | 0.37 | 0.27 | 0.37 | 0.37 | 19.32% | 11,542,484 |
| Jan 16, 2025 | 0.31 | 0.34 | 0.28 | 0.31 | 0.31 | -20.50% | 9,338,478 |