Meiwu Technology Company Limited (WNW)
NASDAQ: WNW · Real-Time Price · USD
2.350
-0.090 (-3.69%)
At close: Sep 2, 2026, 4:00 PM EDT
2.360
+0.010 (0.43%)
After-hours: Sep 2, 2026, 7:14 PM EDT
Meiwu Technology Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 2.43 | 2.46 | 2.35 | 2.35 | 2.35 | -3.69% | 77,602 |
| Sep 1, 2026 | 2.52 | 2.52 | 2.44 | 2.44 | 2.44 | -2.79% | 93,389 |
| 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 |
| Jul 27, 2026 | 2.62 | 2.62 | 2.49 | 2.57 | 2.57 | -3.02% | 50,687 |
| Jul 24, 2026 | 2.68 | 2.89 | 2.40 | 2.65 | 2.65 | 6.43% | 228,668 |
| Jul 23, 2026 | 2.70 | 2.80 | 2.48 | 2.49 | 2.49 | -3.11% | 151,511 |
| Jul 22, 2026 | 2.54 | 2.76 | 2.40 | 2.57 | 2.57 | -4.10% | 568,480 |
| Jul 21, 2026 | 2.64 | 2.93 | 2.43 | 2.68 | 2.68 | -14.92% | 1,010,237 |
| Jul 20, 2026 | 3.39 | 3.39 | 3.07 | 3.15 | 3.15 | -4.55% | 28,530 |
| Jul 17, 2026 | 3.29 | 3.49 | 3.18 | 3.30 | 3.30 | -2.37% | 31,484 |
| Jul 16, 2026 | 3.36 | 3.41 | 3.26 | 3.38 | 3.38 | -1.74% | 19,687 |
| Jul 15, 2026 | 3.48 | 3.55 | 3.41 | 3.44 | 3.44 | -0.29% | 26,348 |
| Jul 14, 2026 | 3.60 | 3.70 | 3.30 | 3.45 | 3.45 | -4.96% | 59,246 |
| Jul 13, 2026 | 3.68 | 3.68 | 3.43 | 3.63 | 3.63 | -6.68% | 84,342 |
| Jul 10, 2026 | 3.94 | 3.95 | 3.51 | 3.89 | 3.89 | 17.17% | 697,863 |
| Jul 9, 2026 | 3.46 | 3.51 | 3.20 | 3.32 | 3.32 | -6.21% | 723,253 |
| Jul 8, 2026 | 3.52 | 3.58 | 3.42 | 3.54 | 3.54 | -0.28% | 49,843 |
| Jul 7, 2026 | 3.83 | 3.88 | 3.32 | 3.55 | 3.55 | -11.25% | 74,809 |
| Jul 6, 2026 | 3.84 | 4.25 | 3.64 | 4.00 | 4.00 | 9.89% | 213,732 |
| Jul 2, 2026 | 3.73 | 3.73 | 3.54 | 3.64 | 3.64 | -0.82% | 92,797 |
| Jul 1, 2026 | 3.81 | 3.81 | 3.52 | 3.67 | 3.67 | -2.13% | 43,207 |
| Jun 30, 2026 | 3.70 | 3.94 | 3.50 | 3.75 | 3.75 | -3.35% | 66,380 |
| Jun 29, 2026 | 3.98 | 4.05 | 3.50 | 3.88 | 3.88 | 15.48% | 680,202 |
| Jun 26, 2026 | 3.45 | 3.45 | 3.30 | 3.36 | 3.36 | -4.82% | 147,180 |
| Jun 25, 2026 | 3.60 | 3.60 | 3.33 | 3.53 | 3.53 | -6.12% | 76,184 |
| Jun 24, 2026 | 3.66 | 3.84 | 3.45 | 3.76 | 3.76 | 5.62% | 2,772,525 |