Meiwu Technology Company Limited (WNW)
NASDAQ: WNW · Real-Time Price · USD
2.920
-0.220 (-7.01%)
At close: Jun 5, 2026, 4:00 PM EDT
3.000
+0.080 (2.74%)
After-hours: Jun 5, 2026, 7:55 PM EDT
Meiwu Technology Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.11 | 3.46 | 2.92 | 2.92 | 2.92 | -7.01% | 83,586 |
| Jun 4, 2026 | 3.41 | 3.41 | 3.05 | 3.14 | 3.14 | -5.71% | 116,541 |
| Jun 3, 2026 | 3.26 | 3.40 | 3.26 | 3.33 | 3.33 | 1.22% | 40,812 |
| Jun 2, 2026 | 3.55 | 3.55 | 3.29 | 3.29 | 3.29 | -9.62% | 104,445 |
| Jun 1, 2026 | 3.93 | 3.99 | 3.48 | 3.64 | 3.64 | -4.21% | 282,415 |
| May 29, 2026 | 4.00 | 4.87 | 3.67 | 3.80 | 3.80 | 20.25% | 10,578,784 |
| May 28, 2026 | 3.21 | 3.21 | 3.06 | 3.16 | 3.16 | -1.25% | 92,982 |
| May 27, 2026 | 3.36 | 3.43 | 3.15 | 3.20 | 3.20 | -3.90% | 81,055 |
| May 26, 2026 | 3.85 | 3.98 | 3.30 | 3.33 | 3.33 | -14.62% | 150,261 |
| May 22, 2026 | 4.28 | 4.50 | 3.90 | 3.90 | 3.90 | -7.58% | 308,122 |
| May 21, 2026 | 4.41 | 4.50 | 4.00 | 4.22 | 4.22 | 8.76% | 586,783 |
| May 20, 2026 | 5.43 | 6.54 | 3.75 | 3.88 | 3.88 | -18.32% | 5,281,680 |
| May 19, 2026 | 4.11 | 6.39 | 3.70 | 4.75 | 4.75 | 97.10% | 50,870,507 |
| May 18, 2026 | 3.15 | 3.15 | 2.25 | 2.41 | 2.41 | -22.76% | 192,463 |
| May 15, 2026 | 3.29 | 3.33 | 2.92 | 3.12 | 3.12 | -3.11% | 71,586 |
| May 14, 2026 | 3.35 | 3.40 | 3.15 | 3.22 | 3.22 | -5.85% | 44,818 |
| May 13, 2026 | 3.28 | 3.60 | 3.27 | 3.42 | 3.42 | 6.54% | 95,969 |
| May 12, 2026 | 3.28 | 3.37 | 3.15 | 3.21 | 3.21 | 0.31% | 68,529 |
| May 11, 2026 | 3.50 | 3.60 | 3.20 | 3.20 | 3.20 | -13.98% | 50,913 |
| May 8, 2026 | 3.60 | 3.92 | 3.51 | 3.72 | 3.72 | 1.36% | 107,203 |
| May 7, 2026 | 3.74 | 3.80 | 3.55 | 3.67 | 3.67 | -2.65% | 50,931 |
| May 6, 2026 | 3.70 | 3.99 | 3.70 | 3.77 | 3.77 | -1.82% | 65,433 |
| May 5, 2026 | 4.26 | 4.96 | 3.55 | 3.84 | 3.84 | -12.33% | 397,013 |
| May 4, 2026 | 4.05 | 4.48 | 4.02 | 4.38 | 4.38 | 2.58% | 208,205 |
| May 1, 2026 | 3.83 | 4.38 | 3.73 | 4.27 | 4.27 | - | 313,334 |
| Apr 30, 2026 | 3.27 | 5.70 | 3.16 | 4.27 | 4.27 | 36.42% | 8,859,208 |
| Apr 29, 2026 | 3.18 | 3.24 | 3.03 | 3.13 | 3.13 | -1.26% | 24,060 |
| Apr 28, 2026 | 3.25 | 3.32 | 3.16 | 3.17 | 3.17 | -4.52% | 35,029 |
| Apr 27, 2026 | 3.19 | 3.45 | 3.19 | 3.32 | 3.32 | 3.43% | 52,330 |
| Apr 24, 2026 | 3.61 | 3.89 | 2.80 | 3.21 | 3.21 | -12.05% | 174,597 |
| Apr 23, 2026 | 4.24 | 4.32 | 3.40 | 3.65 | 3.65 | -12.47% | 158,794 |
| Apr 22, 2026 | 3.93 | 4.69 | 3.93 | 4.17 | 4.17 | 1.96% | 176,440 |
| Apr 21, 2026 | 4.49 | 4.54 | 3.95 | 4.09 | 4.09 | -12.79% | 99,558 |
| Apr 20, 2026 | 5.08 | 5.49 | 4.65 | 4.69 | 4.69 | -20.10% | 178,774 |
| Apr 17, 2026 | 4.76 | 6.65 | 4.61 | 5.87 | 5.87 | 5.58% | 877,785 |
| Apr 16, 2026 | 3.70 | 6.55 | 3.43 | 5.56 | 5.56 | 75.95% | 17,175,416 |
| Apr 15, 2026 | 3.16 | 3.28 | 3.12 | 3.16 | 3.16 | -1.25% | 314,023 |
| Apr 14, 2026 | 3.29 | 3.33 | 3.20 | 3.20 | 3.20 | -2.44% | 62,001 |
| Apr 13, 2026 | 3.38 | 3.48 | 3.22 | 3.28 | 3.28 | -4.65% | 101,889 |
| Apr 10, 2026 | 3.59 | 3.65 | 3.33 | 3.44 | 3.44 | -3.91% | 83,162 |
| Apr 9, 2026 | 3.64 | 3.65 | 3.44 | 3.58 | 3.58 | -7.73% | 82,755 |
| Apr 8, 2026 | 3.47 | 4.06 | 3.47 | 3.88 | 3.88 | 12.46% | 307,430 |
| Apr 7, 2026 | 3.62 | 3.74 | 3.30 | 3.45 | 3.45 | -15.85% | 272,899 |
| Apr 6, 2026 | 4.83 | 5.43 | 3.90 | 4.10 | 4.10 | -18.97% | 308,193 |
| Apr 2, 2026 | 4.61 | 5.44 | 4.61 | 5.06 | 5.06 | -13.65% | 227,119 |
| Apr 1, 2026 | 6.75 | 6.75 | 5.47 | 5.86 | 5.86 | -27.65% | 1,638,114 |
| Mar 31, 2026 | 7.68 | 8.10 | 7.31 | 8.10 | 8.10 | 5.19% | 93,959 |
| Mar 30, 2026 | 8.45 | 8.55 | 7.20 | 7.70 | 7.70 | -10.26% | 145,081 |
| Mar 27, 2026 | 10.00 | 10.23 | 8.32 | 8.58 | 8.58 | -5.61% | 268,095 |
| Mar 26, 2026 | 10.56 | 10.56 | 8.31 | 9.09 | 9.09 | -18.84% | 295,901 |