Meiwu Technology Company Limited (WNW)
NASDAQ: WNW · Real-Time Price · USD
1.710
+0.024 (1.42%)
Jun 6, 2025, 4:00 PM - Market closed
Meiwu Technology Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.65 | 1.74 | 1.64 | 1.71 | 1.71 | 1.42% | 7,395 |
| Jun 5, 2025 | 1.62 | 1.70 | 1.62 | 1.69 | 1.69 | 0.36% | 14,264 |
| Jun 4, 2025 | 1.67 | 1.76 | 1.63 | 1.68 | 1.68 | -0.59% | 10,537 |
| Jun 3, 2025 | 1.74 | 1.80 | 1.67 | 1.69 | 1.69 | 3.62% | 6,053 |
| Jun 2, 2025 | 1.70 | 1.78 | 1.63 | 1.63 | 1.63 | -2.34% | 9,349 |
| May 30, 2025 | 1.69 | 1.74 | 1.66 | 1.67 | 1.67 | -4.57% | 15,719 |
| May 29, 2025 | 1.65 | 1.90 | 1.62 | 1.75 | 1.75 | 6.90% | 59,632 |
| May 28, 2025 | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | -0.18% | 9,003 |
| May 27, 2025 | 1.76 | 1.76 | 1.62 | 1.64 | 1.64 | -6.82% | 16,168 |
| May 23, 2025 | 1.71 | 1.79 | 1.71 | 1.76 | 1.76 | 2.33% | 10,507 |
| May 22, 2025 | 1.74 | 1.79 | 1.66 | 1.72 | 1.72 | -4.97% | 21,816 |
| May 21, 2025 | 1.76 | 1.83 | 1.76 | 1.81 | 1.81 | 4.02% | 15,464 |
| May 20, 2025 | 1.85 | 1.85 | 1.71 | 1.74 | 1.74 | -1.53% | 19,825 |
| May 19, 2025 | 1.77 | 1.84 | 1.71 | 1.77 | 1.77 | -1.83% | 26,081 |
| May 16, 2025 | 1.78 | 1.87 | 1.78 | 1.80 | 1.80 | -2.70% | 9,717 |
| May 15, 2025 | 1.78 | 1.85 | 1.75 | 1.85 | 1.85 | 3.93% | 26,609 |
| May 14, 2025 | 1.89 | 1.89 | 1.72 | 1.78 | 1.78 | -0.56% | 38,916 |
| May 13, 2025 | 1.97 | 1.98 | 1.79 | 1.79 | 1.79 | -5.29% | 58,774 |
| May 12, 2025 | 1.96 | 1.96 | 1.80 | 1.89 | 1.89 | 1.61% | 52,405 |
| May 9, 2025 | 1.91 | 2.01 | 1.82 | 1.86 | 1.86 | -1.06% | 38,486 |
| May 8, 2025 | 2.04 | 2.05 | 1.84 | 1.88 | 1.88 | -7.39% | 64,192 |
| May 7, 2025 | 2.11 | 2.27 | 1.93 | 2.03 | 2.03 | -1.93% | 97,826 |
| May 6, 2025 | 2.08 | 2.19 | 2.06 | 2.07 | 2.07 | -1.43% | 30,150 |
| May 5, 2025 | 2.07 | 2.21 | 2.07 | 2.10 | 2.10 | -5.83% | 68,569 |
| May 2, 2025 | 2.17 | 2.34 | 2.05 | 2.23 | 2.23 | -0.45% | 110,955 |
| May 1, 2025 | 2.51 | 2.69 | 2.21 | 2.24 | 2.24 | -12.50% | 186,290 |
| Apr 30, 2025 | 2.23 | 2.61 | 2.21 | 2.56 | 2.56 | 13.78% | 260,755 |
| Apr 29, 2025 | 2.17 | 2.44 | 2.06 | 2.25 | 2.25 | 2.27% | 291,131 |
| Apr 28, 2025 | 2.09 | 2.25 | 2.00 | 2.20 | 2.20 | 0.46% | 194,931 |
| Apr 25, 2025 | 1.94 | 2.47 | 1.85 | 2.19 | 2.19 | 11.17% | 675,865 |
| Apr 24, 2025 | 2.06 | 2.07 | 1.81 | 1.97 | 1.97 | -6.64% | 447,830 |
| Apr 23, 2025 | 2.19 | 2.42 | 2.10 | 2.11 | 2.11 | -13.88% | 1,776,570 |
| Apr 22, 2025 | 2.03 | 2.95 | 1.91 | 2.45 | 2.45 | 97.58% | 122,300,971 |
| Apr 21, 2025 | 1.11 | 1.35 | 1.09 | 1.24 | 1.24 | 14.92% | 6,201,166 |
| Apr 17, 2025 | 1.02 | 1.13 | 1.01 | 1.08 | 1.08 | 0.84% | 42,760 |
| Apr 16, 2025 | 1.32 | 1.34 | 0.95 | 1.07 | 1.07 | -19.25% | 195,230 |
| Apr 15, 2025 | 1.38 | 1.39 | 1.27 | 1.33 | 1.33 | -1.85% | 75,177 |
| Apr 14, 2025 | 1.40 | 1.42 | 1.33 | 1.35 | 1.35 | -2.88% | 73,036 |
| Apr 11, 2025 | 1.45 | 1.46 | 1.35 | 1.39 | 1.39 | -4.14% | 39,820 |
| Apr 10, 2025 | 1.63 | 1.63 | 1.41 | 1.45 | 1.45 | -12.07% | 199,194 |
| Apr 9, 2025 | 1.48 | 1.87 | 1.37 | 1.65 | 1.65 | 7.08% | 253,779 |
| Apr 8, 2025 | 1.60 | 1.74 | 1.51 | 1.54 | 1.54 | - | 49,431 |
| Apr 7, 2025 | 1.58 | 1.66 | 1.45 | 1.54 | 1.54 | -7.78% | 79,313 |
| Apr 4, 2025 | 1.61 | 1.72 | 1.45 | 1.67 | 1.67 | 3.73% | 97,081 |
| Apr 3, 2025 | 1.70 | 1.70 | 1.56 | 1.61 | 1.61 | -4.17% | 71,448 |
| Apr 2, 2025 | 1.65 | 1.84 | 1.60 | 1.68 | 1.68 | 4.35% | 121,027 |
| Apr 1, 2025 | 1.71 | 1.93 | 1.53 | 1.61 | 1.61 | -14.36% | 101,033 |
| Mar 31, 2025 | 1.81 | 2.00 | 1.81 | 1.88 | 1.88 | -7.66% | 46,161 |
| Mar 28, 2025 | 2.18 | 2.18 | 1.97 | 2.04 | 2.04 | -33.03% | 196,853 |
| Mar 27, 2025 | 2.99 | 3.06 | 2.74 | 3.04 | 3.04 | -0.65% | 24,275 |