Meiwu Technology Company Limited WNW
NASDAQ · United States · Retail Trade
$2.38+0.01 (+0.42%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.38 | +0.42% | $2.46 | $2.46 | $2.34 | 26.40K |
| 2026-09-30 | $2.37 | 0.00% | $2.39 | $2.40 | $2.37 | 12.20K |
| 2026-09-29 | $2.37 | -1.25% | $2.40 | $2.43 | $2.37 | 28.90K |
| 2026-09-28 | $2.40 | -4.76% | $2.47 | $2.47 | $2.37 | 47.00K |
| 2026-09-25 | $2.52 | +2.86% | $2.48 | $2.63 | $2.41 | 417.00K |
| 2026-09-24 | $2.45 | +1.66% | $2.43 | $2.51 | $2.35 | 122.80K |
| 2026-09-23 | $2.41 | +2.55% | $2.37 | $2.48 | $2.37 | 1.45M |
| 2026-09-22 | $2.35 | -1.67% | $2.43 | $2.46 | $2.35 | 39.70K |
| 2026-09-21 | $2.39 | +2.14% | $2.37 | $2.45 | $2.34 | 34.10K |
| 2026-09-18 | $2.34 | -0.43% | $2.33 | $2.42 | $2.32 | 42.80K |
| 2026-09-17 | $2.35 | -6.75% | $2.43 | $2.56 | $2.35 | 153.30K |
| 2026-09-16 | $2.52 | +7.23% | $2.45 | $2.75 | $2.38 | 758.50K |
| 2026-09-15 | $2.35 | -1.26% | $2.36 | $2.40 | $2.34 | 934.70K |
| 2026-09-14 | $2.38 | +3.03% | $2.33 | $2.42 | $2.32 | 46.80K |
| 2026-09-11 | $2.31 | 0.00% | $2.31 | $2.37 | $2.28 | 42.50K |
| 2026-09-10 | $2.31 | -2.94% | $2.35 | $2.35 | $2.30 | 37.70K |
| 2026-09-09 | $2.38 | +3.03% | $2.30 | $2.45 | $2.30 | 86.90K |
| 2026-09-08 | $2.31 | -1.28% | $2.34 | $2.42 | $2.31 | 34.20K |
| 2026-09-04 | $2.34 | -2.09% | $2.36 | $2.40 | $2.31 | 48.20K |
| 2026-09-03 | $2.39 | +1.70% | $2.43 | $2.44 | $2.36 | 57.80K |
| 2026-09-02 | $2.35 | -3.69% | $2.43 | $2.46 | $2.35 | 78.60K |
| 2026-09-01 | $2.44 | -2.79% | $2.52 | $2.52 | $2.44 | 95.90K |
| 2026-08-31 | $2.51 | -10.04% | $2.64 | $2.66 | $2.50 | 216.50K |
| 2026-08-28 | $2.79 | -15.71% | $3.01 | $3.12 | $2.71 | 625.90K |
| 2026-08-27 | $3.31 | +33.47% | $3.25 | $3.69 | $3.06 | 16.07M |
| 2026-08-26 | $2.48 | +0.40% | $2.47 | $2.48 | $2.43 | 12.63M |
| 2026-08-25 | $2.47 | +0.82% | $2.48 | $2.50 | $2.45 | 8.90K |
| 2026-08-24 | $2.45 | +0.41% | $2.45 | $2.57 | $2.45 | 14.20K |
| 2026-08-21 | $2.44 | -0.41% | $2.47 | $2.54 | $2.44 | 10.00K |
| 2026-08-20 | $2.45 | -4.30% | $2.50 | $2.55 | $2.44 | 48.50K |
| 2026-08-19 | $2.56 | -1.54% | $2.57 | $2.63 | $2.56 | 24.60K |
| 2026-08-18 | $2.60 | +1.56% | $2.58 | $2.70 | $2.54 | 37.00K |
| 2026-08-17 | $2.56 | 0.00% | $2.56 | $2.75 | $2.55 | 33.70K |
| 2026-08-14 | $2.56 | -1.92% | $2.58 | $2.66 | $2.56 | 53.80K |
| 2026-08-13 | $2.61 | -1.88% | $2.66 | $2.72 | $2.61 | 29.50K |
| 2026-08-12 | $2.66 | -8.59% | $2.76 | $2.87 | $2.60 | 84.60K |
| 2026-08-11 | $2.91 | +8.58% | $2.65 | $3.31 | $2.48 | 589.40K |
| 2026-08-10 | $2.68 | +3.08% | $2.61 | $2.76 | $2.60 | 49.30K |
| 2026-08-07 | $2.60 | -4.76% | $2.61 | $2.74 | $2.40 | 94.10K |
| 2026-08-06 | $2.73 | +3.80% | $2.63 | $2.88 | $2.60 | 144.90K |
| 2026-08-05 | $2.63 | +5.20% | $2.54 | $2.72 | $2.43 | 96.80K |
| 2026-08-04 | $2.50 | -4.58% | $2.55 | $2.58 | $2.48 | 24.90K |
| 2026-08-03 | $2.62 | +4.80% | $2.43 | $2.62 | $2.43 | 31.80K |
| 2026-07-31 | $2.50 | +1.21% | $2.44 | $2.58 | $2.36 | 75.10K |
| 2026-07-30 | $2.47 | -0.80% | $2.49 | $2.57 | $2.47 | 15.80K |
| 2026-07-29 | $2.49 | +0.81% | $2.57 | $2.62 | $2.45 | 40.00K |
| 2026-07-28 | $2.47 | -3.89% | $2.59 | $2.59 | $2.41 | 40.40K |
| 2026-07-27 | $2.57 | -3.02% | $2.62 | $2.62 | $2.49 | 50.60K |
| 2026-07-24 | $2.65 | +6.43% | $2.68 | $2.89 | $2.40 | 228.70K |
| 2026-07-23 | $2.49 | -3.11% | $2.70 | $2.80 | $2.48 | 151.30K |
| 2026-07-22 | $2.57 | -4.10% | $2.54 | $2.76 | $2.40 | 568.50K |
| 2026-07-21 | $2.68 | -14.92% | $2.64 | $2.93 | $2.43 | 1.01M |
| 2026-07-20 | $3.15 | -4.55% | $3.39 | $3.39 | $3.07 | 28.50K |
| 2026-07-17 | $3.30 | -2.37% | $3.29 | $3.49 | $3.18 | 31.50K |
| 2026-07-16 | $3.38 | -1.74% | $3.36 | $3.41 | $3.26 | 19.50K |
| 2026-07-15 | $3.44 | -0.29% | $3.48 | $3.55 | $3.41 | 26.20K |
| 2026-07-14 | $3.45 | -4.96% | $3.60 | $3.70 | $3.30 | 59.20K |
| 2026-07-13 | $3.63 | -6.68% | $3.68 | $3.68 | $3.43 | 84.20K |
| 2026-07-10 | $3.89 | +17.17% | $3.94 | $3.95 | $3.51 | 697.90K |
| 2026-07-09 | $3.32 | -6.21% | $3.46 | $3.51 | $3.20 | 723.30K |
| 2026-07-08 | $3.54 | -0.28% | $3.52 | $3.58 | $3.42 | 49.40K |
| 2026-07-07 | $3.55 | -11.25% | $3.83 | $3.88 | $3.32 | 74.70K |
| 2026-07-06 | $4.00 | +9.89% | $3.84 | $4.25 | $3.64 | 213.70K |
| 2026-07-02 | $3.64 | -0.82% | $3.73 | $3.73 | $3.54 | 67.90K |
| 2026-07-01 | $3.67 | -2.13% | $3.81 | $3.81 | $3.52 | 43.20K |
| 2026-06-30 | $3.75 | -3.35% | $3.70 | $3.94 | $3.50 | 66.40K |
| 2026-06-29 | $3.88 | +15.48% | $3.98 | $4.05 | $3.49 | 680.20K |
| 2026-06-26 | $3.36 | -4.82% | $3.45 | $3.45 | $3.30 | 147.20K |
| 2026-06-25 | $3.53 | -6.12% | $3.60 | $3.60 | $3.33 | 75.00K |
| 2026-06-24 | $3.76 | +5.62% | $3.66 | $3.84 | $3.45 | 2.77M |
| 2026-06-23 | $3.56 | +1.71% | $3.63 | $3.63 | $3.30 | 930.50K |
| 2026-06-22 | $3.50 | +4.79% | $3.43 | $3.52 | $3.40 | 82.20K |
| 2026-06-18 | $3.34 | -4.84% | $3.43 | $3.43 | $3.22 | 96.00K |
| 2026-06-17 | $3.51 | +0.29% | $3.61 | $3.61 | $3.36 | 174.30K |
| 2026-06-16 | $3.50 | +7.36% | $3.86 | $4.47 | $3.49 | 12.10M |
| 2026-06-15 | $3.26 | -0.61% | $3.25 | $3.42 | $3.25 | 36.50K |
| 2026-06-12 | $3.28 | -13.46% | $3.51 | $3.69 | $3.22 | 76.90K |
| 2026-06-11 | $3.79 | +7.98% | $3.82 | $3.90 | $3.56 | 652.30K |
| 2026-06-10 | $3.51 | -1.68% | $3.32 | $3.65 | $3.25 | 104.20K |
| 2026-06-09 | $3.57 | +10.19% | $3.22 | $3.70 | $3.04 | 220.00K |
| 2026-06-08 | $3.24 | +10.96% | $3.00 | $3.75 | $3.00 | 368.70K |
| 2026-06-05 | $2.92 | -7.01% | $3.11 | $3.46 | $2.92 | 89.40K |
| 2026-06-04 | $3.14 | -5.71% | $3.41 | $3.41 | $3.05 | 118.90K |
| 2026-06-03 | $3.33 | +1.22% | $3.26 | $3.40 | $3.26 | 53.70K |
| 2026-06-02 | $3.29 | -9.62% | $3.55 | $3.55 | $3.29 | 112.40K |
| 2026-06-01 | $3.64 | -4.21% | $3.93 | $3.99 | $3.48 | 297.20K |
| 2026-05-29 | $3.80 | +20.25% | $4.00 | $4.87 | $3.67 | 10.97M |
| 2026-05-28 | $3.16 | -1.25% | $3.21 | $3.21 | $3.06 | 94.30K |
| 2026-05-27 | $3.20 | -3.90% | $3.36 | $3.43 | $3.15 | 83.90K |
| 2026-05-26 | $3.33 | -14.62% | $3.85 | $3.98 | $3.30 | 156.60K |