Meiwu Technology Company Limited (WNW)
NASDAQ: WNW · Real-Time Price · USD
3.120
-0.100 (-3.11%)
At close: May 15, 2026, 4:00 PM EDT
3.300
+0.180 (5.77%)
After-hours: May 15, 2026, 7:43 PM EDT
Meiwu Technology Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 816,553 |
| Apr 16, 2026 | 3.70 | 6.55 | 3.43 | 5.56 | 5.56 | 75.95% | 17,009,953 |
| 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% | 80,942 |
| Apr 8, 2026 | 3.47 | 4.06 | 3.47 | 3.88 | 3.88 | 12.46% | 286,952 |
| Apr 7, 2026 | 3.62 | 3.74 | 3.30 | 3.45 | 3.45 | -15.85% | 262,561 |
| Apr 6, 2026 | 4.83 | 5.43 | 3.90 | 4.10 | 4.10 | -18.97% | 304,512 |
| Apr 2, 2026 | 4.61 | 5.44 | 4.61 | 5.06 | 5.06 | -13.65% | 213,009 |
| Apr 1, 2026 | 6.75 | 6.75 | 5.47 | 5.86 | 5.86 | -27.65% | 1,608,907 |
| Mar 31, 2026 | 7.68 | 8.10 | 7.31 | 8.10 | 8.10 | 5.19% | 86,159 |
| Mar 30, 2026 | 8.45 | 8.55 | 7.20 | 7.70 | 7.70 | -10.26% | 137,981 |
| Mar 27, 2026 | 10.00 | 10.23 | 8.32 | 8.58 | 8.58 | -5.61% | 254,234 |
| Mar 26, 2026 | 10.56 | 10.56 | 8.31 | 9.09 | 9.09 | -18.84% | 274,936 |
| Mar 25, 2026 | 12.65 | 13.17 | 11.02 | 11.20 | 11.20 | -14.04% | 214,529 |
| Mar 24, 2026 | 14.00 | 14.00 | 11.93 | 13.03 | 13.03 | -4.05% | 322,091 |
| Mar 23, 2026 | 15.79 | 19.34 | 11.68 | 13.58 | 13.58 | -8.86% | 1,510,338 |
| Mar 20, 2026 | 13.83 | 18.41 | 12.54 | 14.90 | 14.90 | 23.86% | 3,263,187 |
| Mar 19, 2026 | 11.01 | 12.99 | 10.10 | 12.03 | 12.03 | -39.88% | 1,668,874 |
| Mar 18, 2026 | 29.00 | 29.10 | 17.00 | 20.01 | 20.01 | -53.54% | 1,148,176 |
| Mar 17, 2026 | 92.00 | 94.00 | 43.00 | 43.07 | 43.07 | -79.97% | 1,302,954 |
| Mar 16, 2026 | 225.00 | 1,352.00 | 185.00 | 215.00 | 215.00 | 19.44% | 1,797,765 |
| Mar 13, 2026 | 180.50 | 187.00 | 179.00 | 180.00 | 180.00 | 0.56% | 163 |
| Mar 12, 2026 | 187.00 | 187.00 | 171.00 | 179.00 | 179.00 | -1.10% | 398 |
| Mar 11, 2026 | 181.00 | 188.00 | 175.00 | 181.00 | 181.00 | -1.09% | 714 |
| Mar 10, 2026 | 187.00 | 187.00 | 170.00 | 183.00 | 183.00 | -1.61% | 409 |
| Mar 9, 2026 | 168.00 | 187.00 | 168.00 | 186.00 | 186.00 | 10.06% | 469 |
| Mar 6, 2026 | 160.00 | 169.00 | 160.00 | 169.00 | 169.00 | 6.29% | 111 |