Meiwu Technology Company Limited (WNW)
NASDAQ: WNW · Real-Time Price · USD
1.890
+0.030 (1.61%)
At close: May 12, 2025, 4:00 PM
1.880
-0.010 (-0.53%)
After-hours: May 12, 2025, 4:07 PM EDT
Meiwu Technology Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.91 | 2.01 | 1.82 | 1.86 | 1.86 | -1.06% | 33,082 |
| May 8, 2025 | 2.04 | 2.05 | 1.84 | 1.88 | 1.88 | -7.39% | 64,192 |
| May 7, 2025 | 2.11 | 2.27 | 1.93 | 2.03 | 2.03 | -1.93% | 97,826 |
| May 6, 2025 | 2.08 | 2.19 | 2.06 | 2.07 | 2.07 | -1.43% | 30,150 |
| May 5, 2025 | 2.07 | 2.21 | 2.07 | 2.10 | 2.10 | -5.83% | 68,569 |
| May 2, 2025 | 2.17 | 2.34 | 2.05 | 2.23 | 2.23 | -0.45% | 110,955 |
| May 1, 2025 | 2.51 | 2.69 | 2.21 | 2.24 | 2.24 | -12.50% | 186,290 |
| Apr 30, 2025 | 2.23 | 2.61 | 2.21 | 2.56 | 2.56 | 13.78% | 260,755 |
| Apr 29, 2025 | 2.17 | 2.44 | 2.06 | 2.25 | 2.25 | 2.27% | 291,131 |
| Apr 28, 2025 | 2.09 | 2.25 | 2.00 | 2.20 | 2.20 | 0.46% | 194,931 |
| Apr 25, 2025 | 1.94 | 2.47 | 1.85 | 2.19 | 2.19 | 11.17% | 675,865 |
| Apr 24, 2025 | 2.06 | 2.07 | 1.81 | 1.97 | 1.97 | -6.64% | 447,830 |
| Apr 23, 2025 | 2.19 | 2.42 | 2.10 | 2.11 | 2.11 | -13.88% | 1,776,570 |
| Apr 22, 2025 | 2.03 | 2.95 | 1.91 | 2.45 | 2.45 | 97.58% | 122,300,971 |
| Apr 21, 2025 | 1.11 | 1.35 | 1.09 | 1.24 | 1.24 | 14.92% | 6,201,166 |
| Apr 17, 2025 | 1.02 | 1.13 | 1.01 | 1.08 | 1.08 | 0.84% | 42,760 |
| Apr 16, 2025 | 1.32 | 1.34 | 0.95 | 1.07 | 1.07 | -19.25% | 195,230 |
| Apr 15, 2025 | 1.38 | 1.39 | 1.27 | 1.33 | 1.33 | -1.85% | 75,177 |
| Apr 14, 2025 | 1.40 | 1.42 | 1.33 | 1.35 | 1.35 | -2.88% | 73,036 |
| Apr 11, 2025 | 1.45 | 1.46 | 1.35 | 1.39 | 1.39 | -4.14% | 39,820 |
| Apr 10, 2025 | 1.63 | 1.63 | 1.41 | 1.45 | 1.45 | -12.07% | 199,194 |
| Apr 9, 2025 | 1.48 | 1.87 | 1.37 | 1.65 | 1.65 | 7.08% | 253,779 |
| Apr 8, 2025 | 1.60 | 1.74 | 1.51 | 1.54 | 1.54 | - | 49,431 |
| Apr 7, 2025 | 1.58 | 1.66 | 1.45 | 1.54 | 1.54 | -7.78% | 79,313 |
| Apr 4, 2025 | 1.61 | 1.72 | 1.45 | 1.67 | 1.67 | 3.73% | 97,081 |
| Apr 3, 2025 | 1.70 | 1.70 | 1.56 | 1.61 | 1.61 | -4.17% | 71,448 |
| Apr 2, 2025 | 1.65 | 1.84 | 1.60 | 1.68 | 1.68 | 4.35% | 121,027 |
| Apr 1, 2025 | 1.71 | 1.93 | 1.53 | 1.61 | 1.61 | -14.36% | 101,033 |
| Mar 31, 2025 | 1.81 | 2.00 | 1.81 | 1.88 | 1.88 | -7.66% | 46,161 |
| Mar 28, 2025 | 2.18 | 2.18 | 1.97 | 2.04 | 2.04 | -33.03% | 196,853 |
| Mar 27, 2025 | 2.99 | 3.06 | 2.74 | 3.04 | 3.04 | -0.65% | 24,275 |
| Mar 26, 2025 | 2.84 | 3.12 | 2.70 | 3.06 | 3.06 | 4.79% | 31,943 |
| Mar 25, 2025 | 3.20 | 3.20 | 2.80 | 2.92 | 2.92 | -9.09% | 30,092 |
| Mar 24, 2025 | 3.33 | 3.33 | 3.08 | 3.21 | 3.21 | 5.38% | 26,625 |
| Mar 21, 2025 | 2.80 | 3.24 | 2.76 | 3.05 | 3.05 | 6.95% | 57,829 |
| Mar 20, 2025 | 2.64 | 3.06 | 2.64 | 2.85 | 2.85 | 4.78% | 35,693 |
| Mar 19, 2025 | 2.60 | 2.77 | 2.60 | 2.72 | 2.72 | -1.95% | 27,727 |
| Mar 18, 2025 | 2.77 | 2.77 | 2.63 | 2.77 | 2.77 | -3.68% | 34,417 |
| Mar 17, 2025 | 2.90 | 2.96 | 2.80 | 2.88 | 2.88 | -3.61% | 35,914 |
| Mar 14, 2025 | 3.00 | 3.05 | 2.81 | 2.99 | 2.99 | 0.34% | 29,987 |
| Mar 13, 2025 | 3.01 | 3.10 | 2.90 | 2.98 | 2.98 | -3.31% | 44,180 |
| Mar 12, 2025 | 3.19 | 3.19 | 2.94 | 3.08 | 3.08 | -3.69% | 84,275 |
| Mar 11, 2025 | 3.18 | 3.20 | 3.03 | 3.20 | 3.20 | 1.85% | 24,964 |
| Mar 10, 2025 | 3.10 | 3.18 | 3.00 | 3.14 | 3.14 | -1.88% | 16,323 |
| Mar 7, 2025 | 2.98 | 3.24 | 2.98 | 3.20 | 3.20 | 4.23% | 28,698 |
| Mar 6, 2025 | 3.32 | 3.32 | 2.92 | 3.07 | 3.07 | -3.34% | 46,779 |
| Mar 5, 2025 | 3.25 | 3.27 | 2.90 | 3.18 | 3.18 | 1.34% | 40,689 |
| Mar 4, 2025 | 3.20 | 3.26 | 2.80 | 3.13 | 3.13 | -7.82% | 76,008 |
| Mar 3, 2025 | 3.60 | 3.61 | 3.32 | 3.40 | 3.40 | -3.08% | 43,610 |
| Feb 28, 2025 | 3.50 | 3.60 | 3.22 | 3.51 | 3.51 | -0.45% | 58,972 |