Meiwu Technology Company Limited (WNW)
NASDAQ: WNW · Real-Time Price · USD
2.610
-0.050 (-1.88%)
At close: Aug 13, 2026, 4:00 PM EDT
2.550
-0.060 (-2.30%)
After-hours: Aug 13, 2026, 4:56 PM EDT
Meiwu Technology Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 2.68 | 2.68 | 2.61 | 2.61 | - | -1.88% | 26,873 |
| Aug 12, 2026 | 2.76 | 2.87 | 2.60 | 2.66 | 2.66 | -8.59% | 82,837 |
| Aug 11, 2026 | 2.65 | 3.31 | 2.48 | 2.91 | 2.91 | 8.58% | 569,542 |
| Aug 10, 2026 | 2.61 | 2.76 | 2.60 | 2.68 | 2.68 | 3.08% | 48,976 |
| 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 |
| Jun 23, 2026 | 3.63 | 3.63 | 3.30 | 3.56 | 3.56 | 1.71% | 930,501 |
| Jun 22, 2026 | 3.43 | 3.52 | 3.40 | 3.50 | 3.50 | 4.79% | 82,208 |
| 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 |