Meiwu Technology Company Limited (WNW)
NASDAQ: WNW · Real-Time Price · USD
1.778
+0.078 (4.56%)
At close: Aug 1, 2025, 4:00 PM
1.730
-0.048 (-2.67%)
After-hours: Aug 1, 2025, 7:09 PM EDT

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251.661.841.651.781.784.59%47,071
Jul 31, 20251.771.811.671.701.70-4.17%22,738
Jul 30, 20251.871.871.751.771.77-1.44%12,193
Jul 29, 20251.861.871.801.801.80-2.70%19,640
Jul 28, 20251.851.931.821.851.85-1.07%46,096
Jul 25, 20251.881.891.851.871.870.16%16,564
Jul 24, 20251.841.901.821.871.87-0.16%18,165
Jul 23, 20251.861.891.851.871.87-1.58%14,161
Jul 22, 20251.891.901.851.901.901.17%9,155
Jul 21, 20251.901.901.861.881.880.43%14,486
Jul 18, 20251.881.931.801.871.870.81%61,272
Jul 17, 20251.801.871.791.861.862.49%30,144
Jul 16, 20251.831.851.771.811.811.69%80,515
Jul 15, 20251.881.881.781.781.78-2.25%41,659
Jul 14, 20251.761.891.701.821.821.73%120,200
Jul 11, 20251.781.861.781.791.79-3.24%14,452
Jul 10, 20251.831.871.811.851.852.21%23,227
Jul 9, 20251.811.861.761.811.81-3.10%15,431
Jul 8, 20251.811.871.791.871.873.09%22,313
Jul 7, 20251.831.881.761.811.81-4.13%24,681
Jul 3, 20251.851.921.801.891.89-22,772
Jul 2, 20251.882.051.711.891.892.72%140,827
Jul 1, 20251.891.911.841.841.84-5.45%383,925
Jun 30, 20251.881.951.751.951.9511.84%50,091
Jun 27, 20251.781.901.741.741.74-2.25%125,498
Jun 26, 20251.931.931.781.781.78-5.82%70,538
Jun 25, 20251.792.001.781.891.893.85%134,821
Jun 24, 20251.901.911.791.821.82-2.52%33,503
Jun 23, 20251.741.971.701.871.873.72%277,629
Jun 20, 20251.702.171.651.801.809.49%428,870
Jun 18, 20251.671.701.631.641.641.48%11,475
Jun 17, 20251.621.671.501.621.62-2.41%10,504
Jun 16, 20251.651.701.531.661.665.06%14,091
Jun 13, 20251.611.661.551.581.58-5.95%7,138
Jun 12, 20251.681.741.651.681.68-2.67%8,743
Jun 11, 20251.721.781.681.731.732.74%28,577
Jun 10, 20251.721.721.661.681.68-2.10%6,237
Jun 9, 20251.711.771.691.721.720.35%17,187
Jun 6, 20251.651.741.641.711.711.42%7,395
Jun 5, 20251.621.701.621.691.690.36%14,264
Jun 4, 20251.671.761.631.681.68-0.59%10,537
Jun 3, 20251.741.801.671.691.693.62%6,053
Jun 2, 20251.701.781.631.631.63-2.34%9,349
May 30, 20251.691.741.661.671.67-4.57%15,719
May 29, 20251.651.901.621.751.756.90%59,632
May 28, 20251.661.661.621.641.64-0.18%9,003
May 27, 20251.761.761.621.641.64-6.82%16,168
May 23, 20251.711.791.711.761.762.33%10,507
May 22, 20251.741.791.661.721.72-4.97%21,816
May 21, 20251.761.831.761.811.814.02%15,464