Meiwu Technology Company Limited (WNW)
NASDAQ: WNW · Real-Time Price · USD
1.860
+0.170 (10.06%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Meiwu Technology Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.68 | 1.87 | 1.68 | 1.86 | 1.86 | 10.06% | 46,092 |
| Mar 6, 2026 | 1.60 | 1.69 | 1.60 | 1.69 | 1.69 | 6.29% | 10,335 |
| Mar 5, 2026 | 1.59 | 1.61 | 1.54 | 1.59 | 1.59 | 0.25% | 9,001 |
| Mar 4, 2026 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | 3.66% | 9,010 |
| Mar 3, 2026 | 1.52 | 1.57 | 1.51 | 1.53 | 1.53 | 0.33% | 6,266 |
| Mar 2, 2026 | 1.50 | 1.56 | 1.50 | 1.53 | 1.53 | -0.97% | 8,033 |
| Feb 27, 2026 | 1.54 | 1.56 | 1.54 | 1.54 | 1.54 | 0.13% | 2,963 |
| Feb 26, 2026 | 1.51 | 1.56 | 1.50 | 1.54 | 1.54 | 0.52% | 8,602 |
| Feb 25, 2026 | 1.47 | 1.54 | 1.37 | 1.53 | 1.53 | 6.25% | 23,740 |
| Feb 24, 2026 | 1.51 | 1.58 | 1.44 | 1.44 | 1.44 | - | 4,927 |
| Feb 23, 2026 | 1.45 | 1.52 | 1.40 | 1.44 | 1.44 | 2.86% | 5,498 |
| Feb 20, 2026 | 1.48 | 1.48 | 1.38 | 1.40 | 1.40 | - | 6,049 |
| Feb 19, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -2.10% | 2,862 |
| Feb 18, 2026 | 1.51 | 1.51 | 1.41 | 1.43 | 1.43 | -2.72% | 8,165 |
| Feb 17, 2026 | 1.50 | 1.52 | 1.47 | 1.47 | 1.47 | -0.68% | 5,826 |
| Feb 13, 2026 | 1.44 | 1.52 | 1.42 | 1.48 | 1.48 | 0.68% | 5,630 |
| Feb 12, 2026 | 1.52 | 1.53 | 1.41 | 1.47 | 1.47 | 2.80% | 10,197 |
| Feb 11, 2026 | 1.41 | 1.53 | 1.41 | 1.43 | 1.43 | -2.72% | 4,226 |
| Feb 10, 2026 | 1.57 | 1.57 | 1.47 | 1.47 | 1.47 | -2.00% | 6,183 |
| Feb 9, 2026 | 1.49 | 1.57 | 1.46 | 1.50 | 1.50 | 6.38% | 2,560 |
| Feb 6, 2026 | 1.45 | 1.55 | 1.41 | 1.41 | 1.41 | -6.00% | 20,233 |
| Feb 5, 2026 | 1.56 | 1.60 | 1.48 | 1.50 | 1.50 | 0.67% | 32,334 |
| Feb 4, 2026 | 1.75 | 1.75 | 1.49 | 1.49 | 1.49 | -9.70% | 8,796 |
| Feb 3, 2026 | 1.53 | 1.69 | 1.53 | 1.65 | 1.65 | 0.61% | 17,415 |
| Feb 2, 2026 | 1.58 | 1.69 | 1.56 | 1.64 | 1.64 | 0.61% | 6,905 |
| Jan 30, 2026 | 1.72 | 1.79 | 1.44 | 1.63 | 1.63 | -5.78% | 97,951 |
| Jan 29, 2026 | 1.72 | 1.77 | 1.66 | 1.73 | 1.73 | 1.17% | 45,775 |
| Jan 28, 2026 | 1.65 | 1.79 | 1.65 | 1.71 | 1.71 | 1.79% | 63,264 |
| Jan 27, 2026 | 1.46 | 1.79 | 1.46 | 1.68 | 1.68 | 13.51% | 137,839 |
| Jan 26, 2026 | 1.53 | 1.53 | 1.40 | 1.48 | 1.48 | 1.37% | 8,913 |
| Jan 23, 2026 | 1.53 | 1.53 | 1.40 | 1.46 | 1.46 | -3.95% | 17,829 |
| Jan 22, 2026 | 1.55 | 1.56 | 1.48 | 1.52 | 1.52 | 0.66% | 22,834 |
| Jan 21, 2026 | 1.55 | 1.55 | 1.46 | 1.51 | 1.51 | -1.31% | 11,063 |
| Jan 20, 2026 | 1.48 | 1.57 | 1.34 | 1.53 | 1.53 | -2.55% | 46,341 |
| Jan 16, 2026 | 1.61 | 1.61 | 1.48 | 1.57 | 1.57 | - | 9,860 |
| Jan 15, 2026 | 1.60 | 1.60 | 1.54 | 1.57 | 1.57 | 1.95% | 13,803 |
| Jan 14, 2026 | 1.48 | 1.57 | 1.48 | 1.54 | 1.54 | -1.28% | 10,235 |
| Jan 13, 2026 | 1.61 | 1.61 | 1.50 | 1.56 | 1.56 | -2.50% | 19,111 |
| Jan 12, 2026 | 1.52 | 1.60 | 1.43 | 1.60 | 1.60 | 3.23% | 88,258 |
| Jan 9, 2026 | 1.56 | 1.58 | 1.48 | 1.55 | 1.55 | -1.90% | 3,875 |
| Jan 8, 2026 | 1.50 | 1.65 | 1.47 | 1.58 | 1.58 | 1.94% | 43,273 |
| Jan 7, 2026 | 1.43 | 1.71 | 1.43 | 1.55 | 1.55 | 6.90% | 56,958 |
| Jan 6, 2026 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | -0.68% | 2,484 |
| Jan 5, 2026 | 1.48 | 1.48 | 1.36 | 1.46 | 1.46 | -0.68% | 34,414 |
| Jan 2, 2026 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | 5.76% | 3,331 |
| Dec 31, 2025 | 1.35 | 1.46 | 1.35 | 1.39 | 1.39 | 0.72% | 30,048 |
| Dec 30, 2025 | 1.44 | 1.44 | 1.30 | 1.38 | 1.38 | -2.13% | 19,343 |
| Dec 29, 2025 | 1.40 | 1.47 | 1.40 | 1.41 | 1.41 | -6.00% | 16,337 |
| Dec 26, 2025 | 1.41 | 1.51 | 1.39 | 1.50 | 1.50 | 2.74% | 53,832 |
| Dec 24, 2025 | 1.57 | 1.60 | 1.40 | 1.46 | 1.46 | -8.18% | 11,461 |