Meiwu Technology Company Limited (WNW)

NASDAQ: WNW · Real-Time Price · USD

2.350

-0.010 (-0.42%)

At close: Oct 6, 2026, 4:00 PM EDT

2.310

-0.040 (-1.70%)

After-hours: Oct 6, 2026, 7:30 PM EDT

Meiwu Technology Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	2.37	2.44	2.35	2.35	2.35	-0.42%	34,510
Oct 5, 2026	2.34	2.39	2.30	2.36	2.36	-1.05%	21,444
Oct 2, 2026	2.36	2.41	2.36	2.39	2.39	0.21%	19,084
Oct 1, 2026	2.46	2.46	2.34	2.38	2.38	0.42%	26,403
Sep 30, 2026	2.39	2.40	2.37	2.37	2.37	-	13,445
Sep 29, 2026	2.40	2.44	2.37	2.37	2.37	-1.25%	29,454
Sep 28, 2026	2.47	2.47	2.37	2.40	2.40	-4.76%	47,744
Sep 25, 2026	2.48	2.63	2.41	2.52	2.52	2.86%	423,395
Sep 24, 2026	2.43	2.51	2.35	2.45	2.45	1.66%	123,668
Sep 23, 2026	2.37	2.48	2.37	2.41	2.41	2.55%	1,454,483
Sep 22, 2026	2.43	2.46	2.35	2.35	2.35	-1.67%	42,764
Sep 21, 2026	2.37	2.45	2.34	2.39	2.39	2.14%	34,183
Sep 18, 2026	2.33	2.42	2.32	2.34	2.34	-0.43%	44,098
Sep 17, 2026	2.43	2.56	2.35	2.35	2.35	-6.75%	156,589
Sep 16, 2026	2.45	2.75	2.38	2.52	2.52	7.23%	765,929
Sep 15, 2026	2.36	2.41	2.34	2.35	2.35	-1.26%	934,699
Sep 14, 2026	2.33	2.42	2.32	2.38	2.38	3.03%	46,779
Sep 11, 2026	2.31	2.37	2.28	2.31	2.31	-	43,065
Sep 10, 2026	2.35	2.35	2.30	2.31	2.31	-2.94%	38,106
Sep 9, 2026	2.30	2.45	2.30	2.38	2.38	3.03%	87,720
Sep 8, 2026	2.34	2.42	2.31	2.31	2.31	-1.28%	34,587
Sep 4, 2026	2.36	2.40	2.31	2.34	2.34	-2.09%	49,009
Sep 3, 2026	2.43	2.44	2.36	2.39	2.39	1.70%	60,774
Sep 2, 2026	2.43	2.46	2.35	2.35	2.35	-3.69%	80,911
Sep 1, 2026	2.52	2.52	2.44	2.44	2.44	-2.79%	98,136
Aug 31, 2026	2.64	2.66	2.50	2.51	2.51	-10.04%	216,478
Aug 28, 2026	3.01	3.12	2.71	2.79	2.79	-15.71%	625,875
Aug 27, 2026	3.25	3.69	3.06	3.31	3.31	33.47%	16,073,016
Aug 26, 2026	2.47	2.48	2.43	2.48	2.48	0.40%	12,634,634
Aug 25, 2026	2.48	2.50	2.45	2.47	2.47	0.82%	9,517
Aug 24, 2026	2.45	2.57	2.45	2.45	2.45	0.41%	14,258
Aug 21, 2026	2.47	2.54	2.44	2.44	2.44	-0.41%	10,335
Aug 20, 2026	2.50	2.55	2.44	2.45	2.45	-4.30%	48,661
Aug 19, 2026	2.57	2.63	2.56	2.56	2.56	-1.54%	24,642
Aug 18, 2026	2.58	2.70	2.54	2.60	2.60	1.56%	37,015
Aug 17, 2026	2.56	2.75	2.55	2.56	2.56	-	33,707
Aug 14, 2026	2.58	2.66	2.56	2.56	2.56	-1.92%	53,768
Aug 13, 2026	2.66	2.72	2.61	2.61	2.61	-1.88%	29,533
Aug 12, 2026	2.76	2.87	2.60	2.66	2.66	-8.59%	84,623
Aug 11, 2026	2.65	3.31	2.48	2.91	2.91	8.58%	589,423
Aug 10, 2026	2.61	2.76	2.60	2.68	2.68	3.08%	49,643
Aug 7, 2026	2.61	2.74	2.40	2.60	2.60	-4.76%	94,069
Aug 6, 2026	2.63	2.88	2.60	2.73	2.73	3.80%	144,897
Aug 5, 2026	2.54	2.72	2.43	2.63	2.63	5.20%	96,768
Aug 4, 2026	2.55	2.58	2.48	2.50	2.50	-4.58%	25,208
Aug 3, 2026	2.43	2.62	2.43	2.62	2.62	4.80%	31,843
Jul 31, 2026	2.45	2.58	2.36	2.50	2.50	1.21%	75,109
Jul 30, 2026	2.49	2.57	2.47	2.47	2.47	-0.80%	25,609
Jul 29, 2026	2.57	2.62	2.45	2.49	2.49	0.81%	40,144
Jul 28, 2026	2.59	2.59	2.41	2.47	2.47	-3.89%	40,460