Meiwu Technology Company Limited (WNW)

NASDAQ: WNW · Real-Time Price · USD

2.090

-0.045 (-2.11%)

At close: Oct 26, 2026, 4:00 PM EDT

2.060

-0.030 (-1.44%)

Pre-market: Oct 27, 2026, 4:01 AM EDT

Meiwu Technology Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	2.13	2.18	2.07	2.09	2.09	-2.11%	18,704
Oct 23, 2026	2.19	2.30	2.14	2.14	2.14	-1.16%	34,009
Oct 22, 2026	2.20	2.21	2.13	2.16	2.16	-2.26%	16,038
Oct 21, 2026	2.24	2.26	2.17	2.21	2.21	-3.49%	20,642
Oct 20, 2026	2.30	2.30	2.21	2.29	2.29	2.23%	8,111
Oct 19, 2026	2.17	2.37	2.13	2.24	2.24	4.67%	16,019
Oct 16, 2026	2.11	2.28	2.08	2.14	2.14	2.88%	49,622
Oct 15, 2026	2.17	2.21	2.06	2.08	2.08	-3.70%	17,943
Oct 14, 2026	2.07	2.25	2.05	2.16	2.16	3.85%	65,554
Oct 13, 2026	2.07	2.16	2.01	2.08	2.08	0.97%	46,292
Oct 12, 2026	2.22	2.23	2.03	2.06	2.06	-3.74%	37,382
Oct 9, 2026	2.22	2.23	2.13	2.14	2.14	-2.73%	38,775
Oct 8, 2026	2.28	2.30	2.16	2.20	2.20	-4.35%	36,408
Oct 7, 2026	2.33	2.37	2.30	2.30	2.30	-2.13%	43,265
Oct 6, 2026	2.37	2.44	2.35	2.35	2.35	-0.42%	34,512
Oct 5, 2026	2.34	2.39	2.30	2.36	2.36	-1.05%	21,491
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