Meiwu Technology Company Ltd (WNW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.66 | 43.137254902 | 1.53 | 2.4 | 1.4 | 594596 | 1.89278089 | CS |
| 4 | 1.34 | 157.647058824 | 0.85 | 2.4 | 0.81 | 397991 | 1.5218052 | CS |
| 12 | 1.3559 | 162.558446229 | 0.8341 | 2.4 | 0.7503 | 207276 | 1.24849369 | CS |
| 26 | 1.2664 | 137.115634474 | 0.9236 | 2.4 | 0.71 | 423907 | 1.10562921 | CS |
| 52 | -0.01 | -0.454545454545 | 2.2 | 11.1098 | 0.71 | 604205 | 1.32064432 | CS |
| 156 | -81.46 | -97.3819485953 | 83.65 | 114.45 | 0.71 | 1267423 | 10.06012427 | CS |
| 260 | -470.31 | -99.5365079365 | 472.5 | 5623.8 | 0.71 | 1190653 | 113.68203764 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 2.19 | 0.22 | 11.17 | 1.99 | 2.25 | 1.99 | 157006 |
| 1734996900 | 1.97 | -0.17 | -7.94 | 2.13 | 2.145 | 1.9 | 238525 |
| 1734737700 | 2.14 | 0.39 | 22.29 | 1.755 | 2.4 | 1.75 | 1084509 |
| 1734651300 | 1.75 | -0.06 | -3.31 | 1.76 | 1.8499 | 1.72 | 372794 |
| 1734564900 | 1.81 | 0.23 | 14.56 | 1.5581 | 1.88 | 1.4 | 713170 |
| 1734478500 | 1.58 | 0.07 | 4.64 | 1.5646 | 1.68 | 1.5 | 554961 |
| 1734392100 | 1.51 | -0.1 | -6.21 | 1.6299999 | 1.65 | 1.44 | 455296 |
| 1734132900 | 1.61 | 0.17 | 11.81 | 1.407 | 1.6428 | 1.3963 | 715170 |
| 1734046500 | 1.44 | 0.14 | 10.77 | 1.3799999 | 1.49 | 1.3 | 547498 |
| 1733960100 | 1.3 | 0.01 | 0.70 | 1.27 | 1.53 | 1.2 | 702558 |
| 1733873700 | 1.291 | 0.09 | 7.58 | 1.23 | 1.323 | 1.17 | 306387 |
| 1733787300 | 1.2 | 0.09 | 7.62 | 1.15 | 1.26 | 1.0901 | 296977 |
| 1733528100 | 1.115 | 0.12 | 12.51 | 0.98 | 1.18 | 0.98 | 448787 |
| 1733441700 | 0.991 | 0.03595 | 3.76 | 0.95 | 1.02 | 0.95 | 46809 |
| 1733355300 | 0.95505 | 0.00485 | 0.51 | 0.93 | 0.98 | 0.93 | 47352 |
| 1733268900 | 0.9502 | -0.0259 | -2.65 | 0.9344 | 0.9761 | 0.9301 | 103974 |
| 1733182500 | 0.9761 | -0.0139 | -1.40 | 1.04 | 1.04 | 0.9501 | 74392 |
| 1732917840 | 0.99 | -0.0099 | -0.99 | 1.04 | 1.04 | 0.9501 | 90165 |
| 1732750500 | 0.9999 | 0.0399 | 4.16 | 0.98 | 1.05 | 0.9028 | 162937 |
| 1732664100 | 0.96 | 0.115 | 13.61 | 0.8217 | 0.985 | 0.8215 | 556984 |
| 1732577700 | 0.845 | 0.0095 | 1.14 | 0.8204 | 0.8499 | 0.8149999 | 2177015 |
| 1732318500 | 0.8355 | 0.0055 | 0.66 | 0.83 | 0.840199 | 0.8 | 64130 |
| 1732232100 | 0.83 | 0.0301 | 3.76 | 0.8 | 0.837425 | 0.78 | 45279 |
| 1732145700 | 0.7999 | -0.0002 | -0.02 | 0.8 | 0.8048999 | 0.781 | 14935 |
| 1732059300 | 0.8001 | -0.0199 | -2.43 | 0.8101 | 0.8199999 | 0.8 | 27368 |
| 1731972900 | 0.8199999 | -0.03 | -3.53 | 0.83 | 0.83 | 0.8 | 46962 |
| 1731713700 | 0.85 | 0.051 | 6.38 | 0.8 | 0.8788 | 0.77 | 165783 |
| 1731627300 | 0.799 | 0.004 | 0.50 | 0.795 | 0.81 | 0.7801 | 51234 |
| 1731540900 | 0.795 | 0.0149 | 1.91 | 0.79 | 0.81 | 0.78 | 33095 |
| 1731454500 | 0.7801 | -0.0132 | -1.66 | 0.793401 | 0.8199999 | 0.7701 | 27622 |
| 1731368100 | 0.7933 | -0.0057 | -0.71 | 0.806 | 0.8199999 | 0.7701 | 32078 |
| 1731108900 | 0.799 | 0.015 | 1.91 | 0.811 | 0.8323 | 0.7812 | 94359 |
| 1731022500 | 0.784 | 0.004 | 0.51 | 0.764115 | 0.79 | 0.7628 | 27323 |
| 1730936100 | 0.78 | -0.003 | -0.38 | 0.783 | 0.7833 | 0.7601 | 60495 |
| 1730849700 | 0.783 | 0.003 | 0.38 | 0.7615 | 0.794999 | 0.7615 | 27587 |
| 1730763300 | 0.78 | 0 | 0.00 | 0.77 | 0.785 | 0.7603 | 33810 |
| 1730500500 | 0.78 | 0.0099 | 1.29 | 0.789 | 0.795 | 0.7702 | 23946 |
| 1730414100 | 0.7701 | -0.0199 | -2.52 | 0.792501 | 0.792501 | 0.77 | 46400 |
| 1730327700 | 0.79 | -0.0202 | -2.49 | 0.8012 | 0.8012 | 0.78765 | 11678 |
| 1730241300 | 0.8102 | 0.0051 | 0.63 | 0.8216 | 0.8323 | 0.8008 | 21920 |
| 1730154900 | 0.8051 | 0.017081 | 2.17 | 0.77 | 0.81 | 0.77 | 19928 |
| 1729895700 | 0.788019 | 0.014719 | 1.90 | 0.806 | 0.806 | 0.7607 | 70816 |
| 1729809300 | 0.7733 | -0.0269 | -3.36 | 0.7606 | 0.848 | 0.7606 | 93066 |
| 1729722900 | 0.8002 | -0.0023 | -0.29 | 0.8025 | 0.8129999 | 0.78 | 44247 |
| 1729636500 | 0.8025 | 0.0225 | 2.88 | 0.7978 | 0.81 | 0.77 | 42955 |
| 1729550100 | 0.78 | 0.01 | 1.30 | 0.784 | 0.8005 | 0.7503 | 112972 |
| 1729290900 | 0.77 | -0.0077 | -0.99 | 0.78 | 0.798 | 0.7623 | 73053 |
| 1729204500 | 0.7776999 | -0.0133 | -1.68 | 0.791 | 0.8226 | 0.771 | 68392 |
| 1729118100 | 0.791 | 0.009 | 1.15 | 0.803 | 0.8545 | 0.7703 | 320304 |
| 1729031700 | 0.782 | -0.0179 | -2.24 | 0.826 | 0.826 | 0.7601 | 65161 |
| 1728945300 | 0.7999 | 0.0075 | 0.95 | 0.805 | 0.8098999 | 0.781 | 17550 |
| 1728686100 | 0.7924 | -0.0256 | -3.13 | 0.8199999 | 0.8199999 | 0.7895 | 39524 |
| 1728599700 | 0.8179999 | 0.0180999 | 2.26 | 0.8189999 | 0.8199999 | 0.7821 | 114879 |
| 1728513300 | 0.7999 | -0.0173 | -2.12 | 0.81 | 0.825 | 0.793 | 77806 |
| 1728426900 | 0.8172 | -0.0128 | -1.54 | 0.81 | 0.829 | 0.7988 | 103022 |
| 1728340500 | 0.83 | -0.019 | -2.24 | 0.8478 | 0.855 | 0.83 | 39996 |
| 1728081300 | 0.849 | 0.037 | 4.56 | 0.84 | 0.85 | 0.8199999 | 142827 |
| 1727994900 | 0.812 | -0.058 | -6.67 | 0.81 | 0.83 | 0.8076 | 44835 |
| 1727908500 | 0.87 | 0.065 | 8.07 | 0.8 | 0.87 | 0.790101 | 168967 |
| 1727822100 | 0.805 | -0.0549 | -6.38 | 0.8340999 | 0.85 | 0.79 | 87425 |
| 1727735520 | 0.8599 | -0.0119 | -1.36 | 0.8718 | 0.8899 | 0.7776999 | 499350 |
| 1727476500 | 0.8718 | -0.0037 | -0.42 | 0.85 | 0.9469 | 0.85 | 1063322 |
| 1727390100 | 0.8755 | 0.081501 | 10.26 | 0.8 | 0.95 | 0.8 | 574334 |
| 1727303700 | 0.793999 | -0.002701 | -0.34 | 0.7952 | 0.8 | 0.7684 | 45247 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
