Meiwu Technology Company Limited (WNW)
NASDAQ: WNW · Real-Time Price · USD
3.360
-0.170 (-4.82%)
At close: Jun 26, 2026, 4:00 PM EDT
3.783
+0.423 (12.59%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Meiwu Technology Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.45 | 3.45 | 3.30 | 3.36 | 3.36 | -4.82% | 31,246 |
| Jun 25, 2026 | 3.60 | 3.60 | 3.33 | 3.53 | 3.53 | -6.12% | 73,403 |
| Jun 24, 2026 | 3.66 | 3.84 | 3.45 | 3.76 | 3.76 | 5.62% | 2,755,616 |
| Jun 23, 2026 | 3.63 | 3.63 | 3.30 | 3.56 | 3.56 | 1.71% | 913,667 |
| Jun 22, 2026 | 3.43 | 3.52 | 3.40 | 3.50 | 3.50 | 4.79% | 80,065 |
| Jun 18, 2026 | 3.43 | 3.43 | 3.22 | 3.34 | 3.34 | -4.84% | 95,952 |
| Jun 17, 2026 | 3.61 | 3.61 | 3.36 | 3.51 | 3.51 | 0.29% | 174,292 |
| Jun 16, 2026 | 3.86 | 4.47 | 3.49 | 3.50 | 3.50 | 7.36% | 12,096,809 |
| Jun 15, 2026 | 3.25 | 3.42 | 3.25 | 3.26 | 3.26 | -0.61% | 36,622 |
| Jun 12, 2026 | 3.51 | 3.69 | 3.22 | 3.28 | 3.28 | -13.46% | 77,237 |
| Jun 11, 2026 | 3.82 | 3.90 | 3.56 | 3.79 | 3.79 | 7.98% | 652,251 |
| Jun 10, 2026 | 3.32 | 3.65 | 3.25 | 3.51 | 3.51 | -1.68% | 104,233 |
| Jun 9, 2026 | 3.22 | 3.70 | 3.04 | 3.57 | 3.57 | 10.19% | 220,046 |
| Jun 8, 2026 | 3.00 | 3.75 | 3.00 | 3.24 | 3.24 | 10.96% | 368,735 |
| Jun 5, 2026 | 3.11 | 3.46 | 2.92 | 2.92 | 2.92 | -7.01% | 89,403 |
| Jun 4, 2026 | 3.41 | 3.41 | 3.05 | 3.14 | 3.14 | -5.71% | 118,906 |
| Jun 3, 2026 | 3.26 | 3.40 | 3.26 | 3.33 | 3.33 | 1.22% | 53,669 |
| Jun 2, 2026 | 3.55 | 3.55 | 3.29 | 3.29 | 3.29 | -9.62% | 112,358 |
| Jun 1, 2026 | 3.93 | 3.99 | 3.48 | 3.64 | 3.64 | -4.21% | 297,165 |
| May 29, 2026 | 4.00 | 4.87 | 3.67 | 3.80 | 3.80 | 20.25% | 10,970,796 |
| May 28, 2026 | 3.21 | 3.21 | 3.06 | 3.16 | 3.16 | -1.25% | 97,728 |
| May 27, 2026 | 3.36 | 3.43 | 3.15 | 3.20 | 3.20 | -3.90% | 91,712 |
| May 26, 2026 | 3.85 | 3.98 | 3.30 | 3.33 | 3.33 | -14.62% | 162,344 |
| May 22, 2026 | 4.28 | 4.50 | 3.90 | 3.90 | 3.90 | -7.58% | 313,221 |
| May 21, 2026 | 4.41 | 4.50 | 4.00 | 4.22 | 4.22 | 8.76% | 614,224 |
| May 20, 2026 | 5.43 | 6.54 | 3.75 | 3.88 | 3.88 | -18.32% | 5,435,906 |
| May 19, 2026 | 4.11 | 6.39 | 3.70 | 4.75 | 4.75 | 97.10% | 51,914,538 |
| May 18, 2026 | 3.15 | 3.15 | 2.25 | 2.41 | 2.41 | -22.76% | 222,894 |
| 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 |