Meiwu Technology Stock Price History
NASDAQ: WNWConsumer DiscretionaryPackage Goods/CosmeticsUSD
2.14-0.06 (-2.73%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WNW price history at a glance
The price history for Meiwu Technology (WNW) on this page begins on December 14, 2020, when the stock closed at $5,458,600.00; it most recently closed at $2.14 on October 5, 2026. The highest price in this record is $11,247,600.00, reached on December 14, 2020; the latest close is 100.0% below that peak. Across the 5 complete calendar years in the table, WNW finished higher in 0 and lower in 5. Its best year was 2024 (-17.8%) and its worst was 2025 (-97.4%).
Over roughly 6 years the share price changed -100.0%, a -92.1% compound annual price return (excluding dividends). In the last 12 months alone, WNW has lost 98.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $11,247,600.00
- Date of high
- Dec 14, 2020
- Low since 2020
- $2.13
- Date of low
- Oct 5, 2026
- 52-week high
- $1,352.00
- 52-week low
- $2.13
- IPO year
- 2020
- Last close
- $2.14
WNW returns
1 week
-10.27%
1 month
-10.08%
3 months
-44.99%
6 months
-37.79%
Year to date
-98.46%
1 year
-98.92%
3 years
-99.97%
5 years
-100.00%
WNW price return, excluding dividends.
WNW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.14 | -98.54% |
| 2025 | 147.00 | -97.36% |
| 2024 | 5,560.00 | -17.75% |
| 2023 | 6,760.00 | -49.44% |
| 2022 | 13,370.00 | -91.91% |
| 2021 | 165,200.00 | -93.71% |
| 2020* | 2,627,100.00 | -51.87% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
WNW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.22 | 2.23 | 2.13 | 2.14 | -2.73% | |
| 2.28 | 2.30 | 2.16 | 2.20 | -4.35% | |
| 2.33 | 2.35 | 2.30 | 2.30 | -2.13% | |
| 2.37 | 2.44 | 2.35 | 2.35 | -0.42% | |
| 2.34 | 2.39 | 2.30 | 2.36 | -1.05% | |
| 2.36 | 2.41 | 2.36 | 2.39 | +0.21% | |
| 2.46 | 2.46 | 2.34 | 2.38 | +0.42% | |
| 2.39 | 2.40 | 2.37 | 2.37 | 0.00% | |
| 2.40 | 2.44 | 2.37 | 2.37 | -1.25% | |
| 2.47 | 2.47 | 2.37 | 2.40 | -4.76% | |
| 2.48 | 2.63 | 2.41 | 2.52 | +2.86% | |
| 2.43 | 2.51 | 2.35 | 2.45 | +1.66% | |
| 2.37 | 2.48 | 2.37 | 2.41 | +2.55% | |
| 2.43 | 2.46 | 2.35 | 2.35 | -1.67% | |
| 2.37 | 2.45 | 2.34 | 2.39 | +2.14% | |
| 2.33 | 2.42 | 2.32 | 2.34 | -0.43% | |
| 2.43 | 2.56 | 2.35 | 2.35 | -6.75% | |
| 2.45 | 2.75 | 2.38 | 2.52 | +7.23% | |
| 2.36 | 2.41 | 2.34 | 2.35 | -1.26% | |
| 2.33 | 2.42 | 2.32 | 2.38 | +3.03% | |
| 2.31 | 2.37 | 2.28 | 2.31 | 0.00% | |
| 2.35 | 2.35 | 2.30 | 2.31 | -2.94% | |
| 2.30 | 2.45 | 2.30 | 2.38 | +3.03% | |
| 2.34 | 2.42 | 2.31 | 2.31 | -1.28% | |
| 2.36 | 2.40 | 2.31 | 2.34 | -2.09% | |
| 2.43 | 2.44 | 2.36 | 2.39 | +1.70% | |
| 2.43 | 2.46 | 2.35 | 2.35 | -3.69% | |
| 2.52 | 2.52 | 2.44 | 2.44 | -2.79% | |
| 2.64 | 2.66 | 2.50 | 2.51 | -10.04% | |
| 3.01 | 3.12 | 2.71 | 2.79 | -15.71% | |
| 3.25 | 3.69 | 3.06 | 3.31 | +33.47% | |
| 2.47 | 2.48 | 2.43 | 2.48 | +0.40% | |
| 2.48 | 2.50 | 2.45 | 2.47 | +0.82% | |
| 2.45 | 2.57 | 2.45 | 2.45 | +0.41% | |
| 2.47 | 2.54 | 2.44 | 2.44 | -0.41% | |
| 2.50 | 2.55 | 2.44 | 2.45 | -4.30% | |
| 2.57 | 2.63 | 2.56 | 2.56 | -1.54% | |
| 2.58 | 2.70 | 2.54 | 2.60 | +1.56% | |
| 2.56 | 2.75 | 2.55 | 2.56 | 0.00% | |
| 2.58 | 2.66 | 2.56 | 2.56 | -1.92% | |
| 2.66 | 2.72 | 2.61 | 2.61 | -1.88% | |
| 2.76 | 2.87 | 2.60 | 2.66 | -8.59% | |
| 2.65 | 3.31 | 2.48 | 2.91 | +8.58% | |
| 2.61 | 2.76 | 2.60 | 2.68 | +3.08% | |
| 2.61 | 2.74 | 2.40 | 2.60 | -4.76% | |
| 2.63 | 2.88 | 2.60 | 2.73 | +3.80% | |
| 2.54 | 2.72 | 2.43 | 2.63 | +5.20% | |
| 2.55 | 2.58 | 2.48 | 2.50 | -4.58% | |
| 2.43 | 2.62 | 2.43 | 2.62 | +4.80% | |
| 2.45 | 2.58 | 2.36 | 2.50 | +1.21% | |
| 2.49 | 2.57 | 2.47 | 2.47 | -0.80% | |
| 2.57 | 2.62 | 2.45 | 2.49 | +0.81% | |
| 2.59 | 2.59 | 2.41 | 2.47 | -3.89% | |
| 2.62 | 2.62 | 2.49 | 2.57 | -3.02% | |
| 2.68 | 2.89 | 2.40 | 2.65 | +6.43% | |
| 2.70 | 2.80 | 2.48 | 2.49 | -3.11% | |
| 2.54 | 2.76 | 2.40 | 2.57 | -4.10% | |
| 2.64 | 2.93 | 2.43 | 2.68 | -14.92% | |
| 3.39 | 3.39 | 3.07 | 3.15 | -4.55% | |
| 3.29 | 3.49 | 3.18 | 3.30 | -2.37% | |
| 3.36 | 3.41 | 3.26 | 3.38 | -1.74% | |
| 3.48 | 3.55 | 3.41 | 3.44 | -0.29% | |
| 3.60 | 3.70 | 3.30 | 3.45 | -4.96% | |
| 3.68 | 3.68 | 3.43 | 3.63 | -6.68% | |
| 3.94 | 3.95 | 3.51 | 3.89 | +17.17% | |
| 3.46 | 3.51 | 3.20 | 3.32 | -6.21% | |
| 3.52 | 3.58 | 3.42 | 3.54 | -0.28% | |
| 3.83 | 3.88 | 3.32 | 3.55 | -11.25% | |
| 3.84 | 4.25 | 3.64 | 4.00 | +9.89% | |
| 3.73 | 3.73 | 3.54 | 3.64 | -0.82% | |
| 3.81 | 3.81 | 3.52 | 3.67 | -2.13% | |
| 3.70 | 3.94 | 3.50 | 3.75 | -3.35% | |
| 3.98 | 4.05 | 3.50 | 3.88 | +15.48% | |
| 3.45 | 3.45 | 3.30 | 3.36 | -4.82% | |
| 3.60 | 3.60 | 3.33 | 3.53 | -6.12% | |
| 3.66 | 3.84 | 3.45 | 3.76 | +5.62% | |
| 3.63 | 3.63 | 3.30 | 3.56 | +1.71% | |
| 3.43 | 3.52 | 3.40 | 3.50 | +4.79% | |
| 3.43 | 3.43 | 3.22 | 3.34 | -4.84% | |
| 3.61 | 3.61 | 3.36 | 3.51 | +0.29% | |
| 3.86 | 4.47 | 3.49 | 3.50 | +7.36% | |
| 3.25 | 3.42 | 3.25 | 3.26 | -0.61% | |
| 3.51 | 3.69 | 3.22 | 3.28 | -13.46% | |
| 3.82 | 3.90 | 3.56 | 3.79 | +7.98% | |
| 3.32 | 3.65 | 3.25 | 3.51 | -1.68% | |
| 3.22 | 3.70 | 3.04 | 3.57 | +10.19% | |
| 3.00 | 3.75 | 3.00 | 3.24 | +10.96% | |
| 3.11 | 3.46 | 2.92 | 2.92 | -7.01% | |
| 3.41 | 3.41 | 3.05 | 3.14 | -5.71% | |
| 3.26 | 3.40 | 3.26 | 3.33 | +1.22% | |
| 3.55 | 3.55 | 3.29 | 3.29 | -9.62% | |
| 3.93 | 3.99 | 3.48 | 3.64 | -4.21% | |
| 4.00 | 4.87 | 3.67 | 3.80 | +20.25% | |
| 3.21 | 3.21 | 3.06 | 3.16 | -1.25% | |
| 3.36 | 3.43 | 3.15 | 3.20 | -3.90% | |
| 3.85 | 3.98 | 3.30 | 3.33 | -14.62% | |
| 4.28 | 4.50 | 3.90 | 3.90 | -7.58% | |
| 4.41 | 4.50 | 4.00 | 4.22 | +8.76% | |
| 5.43 | 6.54 | 3.75 | 3.88 | -18.32% | |
| 4.11 | 6.39 | 3.70 | 4.75 | +97.10% | |
| 3.15 | 3.15 | 2.25 | 2.41 | -22.76% | |
| 3.29 | 3.33 | 2.92 | 3.12 | -3.11% | |
| 3.35 | 3.40 | 3.15 | 3.22 | -5.85% | |
| 3.28 | 3.60 | 3.27 | 3.42 | +6.54% | |
| 3.28 | 3.37 | 3.15 | 3.21 | +0.31% | |
| 3.50 | 3.60 | 3.20 | 3.20 | -13.98% | |
| 3.60 | 3.92 | 3.51 | 3.72 | +1.36% | |
| 3.74 | 3.80 | 3.55 | 3.67 | -2.65% | |
| 3.70 | 3.99 | 3.70 | 3.77 | -1.82% | |
| 4.26 | 4.96 | 3.55 | 3.84 | -12.33% | |
| 4.05 | 4.48 | 4.02 | 4.38 | +2.58% | |
| 3.83 | 4.38 | 3.73 | 4.27 | 0.00% | |
| 3.27 | 5.70 | 3.16 | 4.27 | +36.42% | |
| 3.18 | 3.24 | 3.03 | 3.13 | -1.26% | |
| 3.25 | 3.32 | 3.16 | 3.17 | -4.52% | |
| 3.19 | 3.45 | 3.19 | 3.32 | +3.43% | |
| 3.61 | 3.89 | 2.80 | 3.21 | -12.05% | |
| 4.24 | 4.32 | 3.40 | 3.65 | -12.47% | |
| 3.93 | 4.69 | 3.93 | 4.17 | +1.96% | |
| 4.49 | 4.54 | 3.95 | 4.09 | -12.79% | |
| 5.08 | 5.49 | 4.65 | 4.69 | -20.10% | |
| 4.76 | 6.65 | 4.61 | 5.87 | +5.58% | |
| 3.70 | 6.55 | 3.43 | 5.56 | +75.95% | |
| 3.16 | 3.28 | 3.12 | 3.16 | -1.25% | |
| 3.29 | 3.33 | 3.20 | 3.20 | -2.44% | |
| 3.38 | 3.48 | 3.22 | 3.28 | -4.65% | |
| 3.59 | 3.65 | 3.33 | 3.44 | -3.91% | |
| 3.64 | 3.65 | 3.44 | 3.58 | -7.73% | |
| 3.47 | 4.06 | 3.47 | 3.88 | +12.46% | |
| 3.62 | 3.74 | 3.30 | 3.45 | -15.85% | |
| 4.83 | 5.43 | 3.90 | 4.10 | -19.61% | |
| 4.60 | 5.40 | 4.60 | 5.10 | -13.56% | |
| 6.80 | 6.80 | 5.50 | 5.90 | -27.16% | |
| 7.70 | 8.10 | 7.30 | 8.10 | +5.19% | |
| 8.50 | 8.60 | 7.20 | 7.70 | -10.47% | |
| 10.00 | 10.20 | 8.30 | 8.60 | -5.49% | |
| 10.60 | 10.60 | 8.30 | 9.10 | -18.75% | |
| 12.70 | 13.20 | 11.00 | 11.20 | -13.85% | |
| 14.00 | 14.00 | 11.90 | 13.00 | -4.41% | |
| 15.80 | 19.30 | 11.70 | 13.60 | -8.72% | |
| 13.80 | 18.40 | 12.50 | 14.90 | +24.17% | |
| 11.00 | 13.00 | 10.10 | 12.00 | -40.00% | |
| 29.00 | 29.10 | 17.00 | 20.00 | -53.60% | |
| 92.00 | 94.00 | 43.00 | 43.10 | -79.95% | |
| 225.00 | 1,352.00 | 185.00 | 215.00 | +19.44% | |
| 180.50 | 187.00 | 179.00 | 180.00 | +0.56% | |
| 187.00 | 187.00 | 171.00 | 179.00 | -1.10% | |
| 181.00 | 188.00 | 175.00 | 181.00 | -1.09% | |
| 187.00 | 187.00 | 170.00 | 183.00 | -1.61% | |
| 168.00 | 187.00 | 168.00 | 186.00 | +10.06% | |
| 160.00 | 169.00 | 160.00 | 169.00 | +6.29% | |
| 159.00 | 161.00 | 154.40 | 159.00 | +0.25% | |
| 154.00 | 158.60 | 154.00 | 158.60 | +3.66% | |
| 152.00 | 157.00 | 151.00 | 153.00 | +0.33% | |
| 150.00 | 156.00 | 150.00 | 152.50 | -0.97% | |
| 154.00 | 156.40 | 154.00 | 154.00 | +0.13% | |
| 151.00 | 156.00 | 150.00 | 153.80 | +0.52% | |
| 147.20 | 154.00 | 137.00 | 153.00 | +6.25% | |
| 150.60 | 158.00 | 144.00 | 144.00 | 0.00% | |
| 145.00 | 152.00 | 140.00 | 144.00 | +2.86% | |
| 147.70 | 147.70 | 137.50 | 140.00 | 0.00% | |
| 141.00 | 141.50 | 140.00 | 140.00 | -2.10% | |
| 150.60 | 150.80 | 141.00 | 143.00 | -2.72% | |
| 150.00 | 152.00 | 147.00 | 147.00 | -0.68% | |
| 144.00 | 152.00 | 142.00 | 148.00 | +0.68% | |
| 152.30 | 153.20 | 140.90 | 147.00 | +2.80% | |
| 141.00 | 153.00 | 141.00 | 143.00 | -2.72% | |
| 156.70 | 156.70 | 147.00 | 147.00 | -2.00% | |
| 149.00 | 157.00 | 146.00 | 150.00 | +6.38% | |
| 145.00 | 154.50 | 141.00 | 141.00 | -6.00% | |
| 156.00 | 160.00 | 148.00 | 150.00 | +0.67% | |
| 175.10 | 175.10 | 149.00 | 149.00 | -9.70% | |
| 153.00 | 169.00 | 153.00 | 165.00 | +0.61% | |
| 158.00 | 169.00 | 156.00 | 164.00 | +0.61% | |
| 172.00 | 179.00 | 144.00 | 163.00 | -5.78% | |
| 172.00 | 177.00 | 165.60 | 173.00 | +1.17% | |
| 165.00 | 179.40 | 165.00 | 171.00 | +1.79% | |
| 146.00 | 179.00 | 146.00 | 168.00 | +13.51% | |
| 153.00 | 153.00 | 139.90 | 148.00 | +1.37% | |
| 153.00 | 153.00 | 140.00 | 146.00 | -3.95% | |
| 155.00 | 156.00 | 148.00 | 152.00 | +0.66% | |
| 155.00 | 155.00 | 145.90 | 151.00 | -1.31% | |
| 148.00 | 156.50 | 134.00 | 153.00 | -2.55% | |
| 160.80 | 160.80 | 148.00 | 157.00 | 0.00% | |
| 160.00 | 160.00 | 154.00 | 157.00 | +1.95% | |
| 148.00 | 156.50 | 148.00 | 154.00 | -1.28% | |
| 161.00 | 161.00 | 150.00 | 156.00 | -2.50% | |
| 152.00 | 160.00 | 143.00 | 160.00 | +3.23% | |
| 156.00 | 158.00 | 147.50 | 155.00 | -1.90% | |
| 150.00 | 165.00 | 147.00 | 158.00 | +1.94% | |
| 143.00 | 170.50 | 143.00 | 155.00 | +6.90% | |
| 142.40 | 146.00 | 142.00 | 145.00 | -0.68% | |
| 148.00 | 148.00 | 136.00 | 146.00 | -0.68% | |
| 140.00 | 147.00 | 140.00 | 147.00 | +5.76% | |
| 135.00 | 145.50 | 135.00 | 139.00 | +0.72% | |
| 143.50 | 143.50 | 130.00 | 138.00 | -2.13% | |
| 140.00 | 146.50 | 140.00 | 141.00 | -6.00% | |
| 141.00 | 151.00 | 139.00 | 150.00 | +2.74% | |
| 157.00 | 159.60 | 140.00 | 146.00 | -8.18% | |
| 155.00 | 161.50 | 155.00 | 159.00 | -0.63% | |
| 153.00 | 165.00 | 153.00 | 160.00 | +1.27% | |
| 156.70 | 158.00 | 152.00 | 158.00 | +3.61% | |
| 151.00 | 152.50 | 148.00 | 152.50 | +0.33% | |
| 147.00 | 152.20 | 147.00 | 152.00 | +2.01% | |
| 150.00 | 150.00 | 147.00 | 149.00 | +1.36% | |
| 155.00 | 155.00 | 145.00 | 147.00 | -7.55% | |
| 152.00 | 159.00 | 149.70 | 159.00 | +4.61% | |
| 144.00 | 154.10 | 144.00 | 152.00 | +2.01% | |
| 158.00 | 158.00 | 143.60 | 149.00 | -6.29% | |
| 144.00 | 159.00 | 144.00 | 159.00 | +4.61% | |
| 147.00 | 160.00 | 141.00 | 152.00 | -3.18% | |
| 146.00 | 162.00 | 146.00 | 157.00 | -3.09% | |
| 152.00 | 168.00 | 138.00 | 162.00 | +16.55% | |
| 136.00 | 141.00 | 127.00 | 139.00 | +4.91% | |
| 124.00 | 143.00 | 118.00 | 132.50 | +15.22% | |
| 120.00 | 127.20 | 103.00 | 115.00 | -10.16% | |
| 149.00 | 154.00 | 120.00 | 128.00 | -13.51% | |
| 135.00 | 154.00 | 135.00 | 148.00 | +4.01% | |
| 140.00 | 144.00 | 138.00 | 142.30 | +3.87% | |
| 138.00 | 138.00 | 137.00 | 137.00 | 0.00% | |
| 145.10 | 146.00 | 135.90 | 137.00 | -6.04% | |
| 143.00 | 148.90 | 135.00 | 145.80 | +1.96% | |
| 150.00 | 157.20 | 121.00 | 143.00 | -5.92% | |
| 168.10 | 168.10 | 143.00 | 152.00 | -6.17% | |
| 163.00 | 170.00 | 158.50 | 162.00 | -1.64% | |
| 157.00 | 175.50 | 157.00 | 164.70 | +2.94% | |
| 162.00 | 174.00 | 160.00 | 160.00 | -0.93% | |
| 160.00 | 170.00 | 160.00 | 161.50 | +11.38% | |
| 161.00 | 163.00 | 145.00 | 145.00 | -11.85% | |
| 155.00 | 166.60 | 149.00 | 164.50 | +6.13% | |
| 160.00 | 160.10 | 152.00 | 155.00 | -5.78% | |
| 167.00 | 176.90 | 163.00 | 164.50 | +0.92% | |
| 160.00 | 170.30 | 160.00 | 163.00 | +1.88% | |
| 151.00 | 162.00 | 151.00 | 160.00 | +1.91% | |
| 160.00 | 163.40 | 144.90 | 157.00 | -4.27% | |
| 154.00 | 179.90 | 154.00 | 164.00 | +7.19% | |
| 168.00 | 177.50 | 153.00 | 153.00 | -10.58% | |
| 172.50 | 174.00 | 161.00 | 171.10 | -1.67% | |
| 166.00 | 177.00 | 166.00 | 174.00 | +2.35% | |
| 185.20 | 186.00 | 162.00 | 170.00 | -7.61% | |
| 178.10 | 187.00 | 177.00 | 184.00 | +6.36% | |
| 184.00 | 188.00 | 168.00 | 173.00 | -4.10% | |
| 183.00 | 188.30 | 176.00 | 180.40 | -3.53% | |
| 184.00 | 188.70 | 183.00 | 187.00 | -1.01% | |
| 180.00 | 192.00 | 176.00 | 188.90 | +1.07% | |
| 185.00 | 186.90 | 180.00 | 186.90 | -1.37% | |
| 191.50 | 194.00 | 185.00 | 189.50 | +1.88% | |
| 183.00 | 190.00 | 183.00 | 186.00 | +2.20% | |
| 192.00 | 192.00 | 180.00 | 182.00 | -3.70% | |
| 202.00 | 202.00 | 186.00 | 189.00 | -4.55% | |
| 204.50 | 208.80 | 185.00 | 198.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WNW chart for longer ranges.