NASDAQ : WNW
Meiwu Technology Company Limited — Price history
Consumer Discretionary · Internet Retail · China
Last price 2.07 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 54.50M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Meiwu Technology Company Limited (WNW) closed at 1.945 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.9 | 2.05 | 1.9 | 1.945 | 350 | -3.23% |
| 2026-10-30 | 2.13 | 2.13 | 2 | 2.01 | 19,547 | -2.90% |
| 2026-10-29 | 2.077 | 2.12 | 2.05 | 2.07 | 9,458 | +0.98% |
| 2026-10-28 | 2.06 | 2.12 | 2.04 | 2.05 | 7,287 | -1.44% |
| 2026-10-27 | 2.08 | 2.197 | 2.08 | 2.08 | 5,158 | -0.48% |
| 2026-10-26 | 2.13 | 2.178 | 2.069 | 2.09 | 18,703 | -2.11% |
| 2026-10-23 | 2.19 | 2.3 | 2.135 | 2.135 | 34,009 | -1.16% |
| 2026-10-22 | 2.2 | 2.21 | 2.13 | 2.16 | 16,038 | -2.26% |
| 2026-10-21 | 2.24 | 2.255 | 2.171 | 2.21 | 20,642 | -3.49% |
| 2026-10-20 | 2.3 | 2.3 | 2.21 | 2.29 | 8,111 | +2.23% |
| 2026-10-19 | 2.17 | 2.365 | 2.13 | 2.24 | 16,018 | +4.67% |
| 2026-10-16 | 2.113 | 2.28 | 2.08 | 2.14 | 49,622 | +2.88% |
| 2026-10-15 | 2.165 | 2.21 | 2.06 | 2.08 | 17,943 | -3.70% |
| 2026-10-14 | 2.07 | 2.25 | 2.05 | 2.16 | 65,554 | +3.85% |
| 2026-10-13 | 2.07 | 2.16 | 2.01 | 2.08 | 46,292 | +0.97% |
| 2026-10-12 | 2.22 | 2.23 | 2.03 | 2.06 | 37,382 | -3.74% |
| 2026-10-09 | 2.22 | 2.225 | 2.13 | 2.14 | 38,775 | -2.73% |
| 2026-10-08 | 2.28 | 2.299 | 2.16 | 2.2 | 36,408 | -4.35% |
| 2026-10-07 | 2.33 | 2.37 | 2.3 | 2.3 | 43,265 | -2.13% |
| 2026-10-06 | 2.37 | 2.44 | 2.35 | 2.35 | 34,512 | -0.42% |
| 2026-10-05 | 2.34 | 2.39 | 2.3 | 2.36 | 21,491 | -1.05% |
| 2026-10-02 | 2.362 | 2.41 | 2.36 | 2.385 | 19,084 | +0.21% |
| 2026-10-01 | 2.46 | 2.46 | 2.34 | 2.38 | 26,403 | +0.42% |
| 2026-09-30 | 2.39 | 2.4 | 2.37 | 2.37 | 13,445 | +0.00% |
| 2026-09-29 | 2.401 | 2.435 | 2.37 | 2.37 | 29,454 | -1.25% |
| 2026-09-28 | 2.47 | 2.47 | 2.371 | 2.4 | 47,744 | -4.76% |
| 2026-09-25 | 2.48 | 2.63 | 2.411 | 2.52 | 423,395 | +2.86% |
| 2026-09-24 | 2.43 | 2.51 | 2.35 | 2.45 | 123,668 | +1.66% |
| 2026-09-23 | 2.37 | 2.477 | 2.37 | 2.41 | 1,454,483 | +2.55% |
| 2026-09-22 | 2.43 | 2.46 | 2.35 | 2.35 | 42,764 | -1.67% |
| 2026-09-21 | 2.37 | 2.45 | 2.341 | 2.39 | 34,183 | +2.14% |
| 2026-09-18 | 2.33 | 2.42 | 2.32 | 2.34 | 44,098 | -0.43% |
| 2026-09-17 | 2.43 | 2.56 | 2.35 | 2.35 | 156,589 | -6.75% |
| 2026-09-16 | 2.45 | 2.75 | 2.38 | 2.52 | 765,929 | +7.23% |
| 2026-09-15 | 2.36 | 2.405 | 2.342 | 2.35 | 934,699 | -1.26% |
| 2026-09-14 | 2.33 | 2.42 | 2.315 | 2.38 | 46,779 | +3.03% |
| 2026-09-11 | 2.312 | 2.371 | 2.28 | 2.31 | 43,065 | +0.00% |
| 2026-09-10 | 2.35 | 2.35 | 2.3 | 2.31 | 38,106 | -2.94% |
| 2026-09-09 | 2.3 | 2.45 | 2.3 | 2.38 | 87,720 | +3.03% |
| 2026-09-08 | 2.34 | 2.42 | 2.31 | 2.31 | 34,587 | -1.28% |
| 2026-09-04 | 2.36 | 2.396 | 2.31 | 2.34 | 49,009 | -2.09% |
| 2026-09-03 | 2.43 | 2.44 | 2.36 | 2.39 | 60,774 | +1.70% |
| 2026-09-02 | 2.43 | 2.46 | 2.35 | 2.35 | 80,911 | -3.69% |
| 2026-09-01 | 2.52 | 2.52 | 2.44 | 2.44 | 98,136 | -2.79% |
| 2026-08-31 | 2.64 | 2.66 | 2.5 | 2.51 | 216,478 | -10.04% |
| 2026-08-28 | 3.01 | 3.116 | 2.71 | 2.79 | 625,875 | -15.71% |
| 2026-08-27 | 3.25 | 3.69 | 3.06 | 3.31 | 16,073,016 | +33.47% |
| 2026-08-26 | 2.47 | 2.48 | 2.433 | 2.48 | 12,634,634 | +0.40% |
| 2026-08-25 | 2.476 | 2.5 | 2.45 | 2.47 | 9,517 | +0.82% |
| 2026-08-24 | 2.45 | 2.57 | 2.45 | 2.45 | 14,258 | +0.41% |
| 2026-08-21 | 2.47 | 2.54 | 2.44 | 2.44 | 10,335 | -0.41% |
| 2026-08-20 | 2.5 | 2.55 | 2.44 | 2.45 | 48,661 | -4.30% |
| 2026-08-19 | 2.57 | 2.63 | 2.555 | 2.56 | 24,642 | -1.54% |
| 2026-08-18 | 2.58 | 2.7 | 2.54 | 2.6 | 37,015 | +1.56% |
| 2026-08-17 | 2.56 | 2.749 | 2.55 | 2.56 | 33,707 | +0.00% |
| 2026-08-14 | 2.581 | 2.66 | 2.556 | 2.56 | 53,768 | -1.92% |
| 2026-08-13 | 2.66 | 2.72 | 2.61 | 2.61 | 29,533 | -1.88% |
| 2026-08-12 | 2.76 | 2.866 | 2.6 | 2.66 | 84,623 | -8.59% |
| 2026-08-11 | 2.65 | 3.31 | 2.48 | 2.91 | 589,423 | +8.58% |
| 2026-08-10 | 2.61 | 2.76 | 2.6 | 2.68 | 49,643 | +3.08% |
| 2026-08-07 | 2.61 | 2.74 | 2.4 | 2.6 | 94,069 | -4.76% |
| 2026-08-06 | 2.63 | 2.88 | 2.6 | 2.73 | 144,897 | +3.80% |
| 2026-08-05 | 2.54 | 2.72 | 2.431 | 2.63 | 96,768 | +5.20% |
| 2026-08-04 | 2.55 | 2.58 | 2.48 | 2.5 | 25,208 | -4.58% |
| 2026-08-03 | 2.43 | 2.62 | 2.43 | 2.62 | 31,843 | +4.80% |
| 2026-07-31 | 2.445 | 2.58 | 2.36 | 2.5 | 75,109 | +1.21% |
| 2026-07-30 | 2.49 | 2.566 | 2.47 | 2.47 | 25,609 | -0.80% |
| 2026-07-29 | 2.57 | 2.62 | 2.45 | 2.49 | 40,144 | +0.81% |
| 2026-07-28 | 2.59 | 2.59 | 2.41 | 2.47 | 40,460 | -3.89% |
| 2026-07-27 | 2.62 | 2.62 | 2.488 | 2.57 | 50,687 | -3.02% |
| 2026-07-24 | 2.68 | 2.89 | 2.4 | 2.65 | 228,668 | +6.43% |
| 2026-07-23 | 2.7 | 2.8 | 2.48 | 2.49 | 151,511 | -3.11% |
| 2026-07-22 | 2.54 | 2.76 | 2.4 | 2.57 | 568,480 | -4.10% |
| 2026-07-21 | 2.64 | 2.93 | 2.43 | 2.68 | 1,010,237 | -14.92% |
| 2026-07-20 | 3.39 | 3.39 | 3.07 | 3.15 | 28,530 | -4.55% |
| 2026-07-17 | 3.29 | 3.49 | 3.18 | 3.3 | 31,483 | -2.37% |
| 2026-07-16 | 3.36 | 3.41 | 3.26 | 3.38 | 19,687 | -1.74% |
| 2026-07-15 | 3.48 | 3.55 | 3.41 | 3.44 | 26,348 | -0.29% |
| 2026-07-14 | 3.6 | 3.7 | 3.3 | 3.45 | 59,246 | -4.96% |
| 2026-07-13 | 3.68 | 3.68 | 3.43 | 3.63 | 84,342 | -6.68% |
| 2026-07-10 | 3.94 | 3.954 | 3.51 | 3.89 | 697,863 | +17.17% |
| 2026-07-09 | 3.46 | 3.51 | 3.2 | 3.32 | 723,253 | -6.21% |
| 2026-07-08 | 3.52 | 3.58 | 3.42 | 3.54 | 49,843 | -0.28% |
| 2026-07-07 | 3.83 | 3.88 | 3.32 | 3.55 | 74,809 | -11.25% |
| 2026-07-06 | 3.84 | 4.25 | 3.64 | 4 | 213,732 | +9.89% |
| 2026-07-02 | 3.73 | 3.73 | 3.54 | 3.64 | 92,797 | -0.82% |
| 2026-07-01 | 3.81 | 3.81 | 3.52 | 3.67 | 43,207 | -2.13% |
| 2026-06-30 | 3.7 | 3.94 | 3.5 | 3.75 | 66,380 | -3.35% |
| 2026-06-29 | 3.98 | 4.05 | 3.495 | 3.88 | 680,202 | +15.48% |
| 2026-06-26 | 3.45 | 3.45 | 3.3 | 3.36 | 147,180 | -4.82% |
| 2026-06-25 | 3.6 | 3.6 | 3.33 | 3.53 | 76,184 | -6.12% |
| 2026-06-24 | 3.66 | 3.84 | 3.451 | 3.76 | 2,772,525 | +5.62% |
| 2026-06-23 | 3.63 | 3.63 | 3.3 | 3.56 | 930,501 | +1.71% |
| 2026-06-22 | 3.43 | 3.52 | 3.4 | 3.5 | 82,208 | +4.79% |
| 2026-06-18 | 3.43 | 3.43 | 3.22 | 3.34 | 95,952 | -4.84% |
| 2026-06-17 | 3.61 | 3.61 | 3.36 | 3.51 | 174,292 | +0.29% |
| 2026-06-16 | 3.86 | 4.47 | 3.49 | 3.5 | 12,096,809 | +7.36% |
| 2026-06-15 | 3.25 | 3.42 | 3.25 | 3.26 | 36,622 | -0.61% |
| 2026-06-12 | 3.51 | 3.69 | 3.22 | 3.28 | 77,237 | -13.46% |
| 2026-06-11 | 3.82 | 3.9 | 3.56 | 3.79 | 652,251 | +7.98% |
| 2026-06-10 | 3.32 | 3.65 | 3.25 | 3.51 | 104,233 | -1.68% |
| 2026-06-09 | 3.22 | 3.7 | 3.04 | 3.57 | 220,046 | +10.19% |
| 2026-06-08 | 3 | 3.75 | 3 | 3.24 | 368,735 | +10.96% |
| 2026-06-05 | 3.11 | 3.46 | 2.92 | 2.92 | 89,403 | -7.01% |
| 2026-06-04 | 3.41 | 3.41 | 3.051 | 3.14 | 118,906 | -5.71% |
| 2026-06-03 | 3.26 | 3.4 | 3.26 | 3.33 | 53,669 | +1.22% |
| 2026-06-02 | 3.55 | 3.55 | 3.29 | 3.29 | 112,358 | -9.62% |
| 2026-06-01 | 3.93 | 3.99 | 3.48 | 3.64 | 297,165 | -4.21% |
| 2026-05-29 | 4 | 4.87 | 3.67 | 3.8 | 10,970,796 | +20.25% |
| 2026-05-28 | 3.21 | 3.21 | 3.06 | 3.16 | 97,728 | -1.25% |
| 2026-05-27 | 3.36 | 3.43 | 3.148 | 3.2 | 91,712 | -3.90% |
| 2026-05-26 | 3.85 | 3.98 | 3.3 | 3.33 | 162,344 | -14.62% |
| 2026-05-22 | 4.28 | 4.5 | 3.9 | 3.9 | 313,221 | -7.58% |
| 2026-05-21 | 4.41 | 4.5 | 4 | 4.22 | 614,224 | +8.76% |
| 2026-05-20 | 5.43 | 6.54 | 3.749 | 3.88 | 5,435,906 | -18.32% |
| 2026-05-19 | 4.11 | 6.39 | 3.7 | 4.75 | 51,914,538 | +97.10% |
| 2026-05-18 | 3.15 | 3.15 | 2.25 | 2.41 | 222,894 | -22.76% |
| 2026-05-15 | 3.289 | 3.33 | 2.92 | 3.12 | 71,586 | -3.11% |
| 2026-05-14 | 3.35 | 3.397 | 3.15 | 3.22 | 44,818 | -5.85% |
| 2026-05-13 | 3.28 | 3.6 | 3.27 | 3.42 | 95,969 | +6.54% |