Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,462.51 -2.11 (-0.04%) Dow
39,266.73 +116.40 (+0.30%) Nasdaq
17,632.97 -56.39 (-0.32%) Bitcoin USD
61,341.04 -2,915.06 (-4.54%) CMC Crypto 200
1,263.76 -45.96 (-3.51%)
Meiwu Technology Company Limited (WNW)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 0.9697 | 0.9697 | 0.9349 | 0.9500 | 0.9500 | 2,966 |
| 21 Jun 2024 | 0.9500 | 0.9800 | 0.9260 | 0.9500 | 0.9500 | 21,500 |
| 20 Jun 2024 | 0.9500 | 0.9700 | 0.9100 | 0.9600 | 0.9600 | 62,200 |
| 18 Jun 2024 | 0.9900 | 0.9900 | 0.9500 | 0.9700 | 0.9700 | 61,400 |
| 17 Jun 2024 | 1.0000 | 1.0190 | 0.9380 | 0.9500 | 0.9500 | 81,900 |
| 14 Jun 2024 | 0.9850 | 1.0210 | 0.9850 | 0.9900 | 0.9900 | 65,800 |
| 13 Jun 2024 | 1.0200 | 1.0300 | 0.9820 | 1.0000 | 1.0000 | 71,100 |
| 12 Jun 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 40,100 |
| 11 Jun 2024 | 1.0270 | 1.0300 | 1.0080 | 1.0200 | 1.0200 | 16,300 |
| 10 Jun 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 48,500 |
| 07 Jun 2024 | 1.0300 | 1.0700 | 1.0000 | 1.0100 | 1.0100 | 106,500 |
| 06 Jun 2024 | 1.0700 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 80,100 |
| 05 Jun 2024 | 1.1200 | 1.1200 | 1.0400 | 1.0800 | 1.0800 | 259,200 |
| 04 Jun 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 161,500 |
| 03 Jun 2024 | 1.0170 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 121,600 |
| 31 May 2024 | 1.0300 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 107,900 |
| 30 May 2024 | 1.0300 | 1.0700 | 1.0200 | 1.0250 | 1.0250 | 101,300 |
| 29 May 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 68,800 |
| 28 May 2024 | 1.0500 | 1.1000 | 1.0300 | 1.0400 | 1.0400 | 77,400 |
| 24 May 2024 | 1.0800 | 1.1100 | 1.0500 | 1.0880 | 1.0880 | 153,600 |
| 23 May 2024 | 1.1300 | 1.1500 | 1.0600 | 1.0750 | 1.0750 | 100,700 |
| 22 May 2024 | 1.0700 | 1.1500 | 1.0500 | 1.1200 | 1.1200 | 237,900 |
| 21 May 2024 | 1.0500 | 1.1480 | 1.0500 | 1.0800 | 1.0800 | 272,600 |
| 20 May 2024 | 1.1100 | 1.2900 | 1.0900 | 1.1400 | 1.1400 | 802,200 |
| 17 May 2024 | 1.0400 | 1.0900 | 1.0200 | 1.0500 | 1.0500 | 923,100 |
| 16 May 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 112,900 |
| 15 May 2024 | 1.0700 | 1.1000 | 1.0000 | 1.0600 | 1.0600 | 254,900 |
| 14 May 2024 | 1.0800 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 201,100 |
| 13 May 2024 | 1.0800 | 1.1400 | 1.0700 | 1.1000 | 1.1000 | 205,500 |
| 10 May 2024 | 1.0580 | 1.3000 | 1.0490 | 1.1200 | 1.1200 | 2,223,600 |
| 09 May 2024 | 1.0200 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 67,100 |
| 08 May 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 91,100 |
| 07 May 2024 | 1.0200 | 1.0700 | 1.0120 | 1.0200 | 1.0200 | 46,000 |
| 06 May 2024 | 1.0800 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 47,100 |
| 03 May 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 125,000 |
| 02 May 2024 | 1.0500 | 1.0500 | 0.9910 | 1.0300 | 1.0300 | 51,200 |
| 01 May 2024 | 1.0200 | 1.0510 | 1.0000 | 1.0300 | 1.0300 | 52,300 |
| 30 Apr 2024 | 1.0500 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 94,900 |
| 29 Apr 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 84,200 |
| 26 Apr 2024 | 1.0200 | 1.0700 | 0.9900 | 1.0400 | 1.0400 | 250,000 |
| 25 Apr 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 123,500 |
| 24 Apr 2024 | 1.0600 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 128,000 |
| 23 Apr 2024 | 1.0700 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 129,500 |
| 22 Apr 2024 | 1.0800 | 1.1100 | 1.0420 | 1.1000 | 1.1000 | 103,400 |
| 19 Apr 2024 | 1.0700 | 1.1100 | 1.0300 | 1.0800 | 1.0800 | 161,300 |
| 18 Apr 2024 | 1.0000 | 1.2300 | 1.0000 | 1.0900 | 1.0900 | 1,028,800 |
| 17 Apr 2024 | 1.0600 | 1.0800 | 0.9800 | 1.0400 | 1.0400 | 277,800 |
| 16 Apr 2024 | 1.0200 | 1.0600 | 0.9900 | 1.0500 | 1.0500 | 357,800 |
| 15 Apr 2024 | 1.1600 | 1.1700 | 1.0200 | 1.0500 | 1.0500 | 3,214,100 |
| 12 Apr 2024 | 1.1100 | 1.1800 | 1.0600 | 1.1200 | 1.1200 | 508,300 |
| 11 Apr 2024 | 1.1600 | 1.2700 | 1.0500 | 1.1400 | 1.1400 | 1,556,600 |
| 10 Apr 2024 | 1.6600 | 2.0000 | 1.1900 | 1.3300 | 1.3300 | 55,902,900 |
| 09 Apr 2024 | 1.0100 | 1.0100 | 0.9940 | 1.0100 | 1.0100 | 20,100 |
| 08 Apr 2024 | 0.9700 | 1.0100 | 0.9670 | 0.9940 | 0.9940 | 69,000 |
| 05 Apr 2024 | 0.9900 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 40,900 |
| 04 Apr 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 39,800 |
| 03 Apr 2024 | 0.9900 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 61,100 |
| 02 Apr 2024 | 1.0300 | 1.0300 | 0.9810 | 1.0000 | 1.0000 | 38,800 |
| 01 Apr 2024 | 1.0400 | 1.0400 | 0.9800 | 1.0200 | 1.0200 | 46,600 |
| 28 Mar 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 43,700 |
| 27 Mar 2024 | 1.0300 | 1.0440 | 0.9850 | 1.0100 | 1.0100 | 44,700 |
| 26 Mar 2024 | 1.0000 | 1.0510 | 1.0000 | 1.0000 | 1.0000 | 119,200 |
| 25 Mar 2024 | 1.0800 | 1.0800 | 0.9800 | 1.0150 | 1.0150 | 132,800 |
| 22 Mar 2024 | 1.1000 | 1.1400 | 1.0000 | 1.0800 | 1.0800 | 225,800 |
| 21 Mar 2024 | 1.1900 | 1.1900 | 1.1000 | 1.1400 | 1.1400 | 97,300 |
| 20 Mar 2024 | 1.1800 | 1.2600 | 1.1300 | 1.1700 | 1.1700 | 200,900 |
| 19 Mar 2024 | 1.2400 | 1.2400 | 1.1600 | 1.1800 | 1.1800 | 129,300 |
| 18 Mar 2024 | 1.3300 | 1.6000 | 1.2200 | 1.2600 | 1.2600 | 1,051,900 |
| 15 Mar 2024 | 1.1900 | 1.2150 | 1.1200 | 1.2000 | 1.2000 | 64,500 |
| 14 Mar 2024 | 1.2800 | 1.2800 | 1.1500 | 1.1700 | 1.1700 | 41,400 |
| 13 Mar 2024 | 1.2600 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 55,800 |
| 12 Mar 2024 | 1.2500 | 1.3600 | 1.2390 | 1.3000 | 1.3000 | 110,800 |
| 11 Mar 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 64,100 |
| 08 Mar 2024 | 1.2200 | 1.2400 | 1.1500 | 1.2300 | 1.2300 | 111,200 |
| 07 Mar 2024 | 1.1600 | 1.2300 | 1.1600 | 1.1900 | 1.1900 | 65,400 |
| 06 Mar 2024 | 1.1900 | 1.2250 | 1.1100 | 1.2000 | 1.2000 | 95,700 |
| 05 Mar 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 87,500 |
| 04 Mar 2024 | 1.2700 | 1.2700 | 1.1310 | 1.2000 | 1.2000 | 100,400 |
| 01 Mar 2024 | 1.1900 | 1.2400 | 1.1800 | 1.2200 | 1.2200 | 43,500 |
| 29 Feb 2024 | 1.1900 | 1.2700 | 1.1800 | 1.1900 | 1.1900 | 103,900 |
| 28 Feb 2024 | 1.2100 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 81,500 |
| 27 Feb 2024 | 1.2500 | 1.2900 | 1.1700 | 1.2400 | 1.2400 | 98,900 |
| 26 Feb 2024 | 1.1700 | 1.2890 | 1.1500 | 1.2400 | 1.2400 | 102,300 |
| 23 Feb 2024 | 1.2200 | 1.2800 | 1.1000 | 1.1800 | 1.1800 | 240,800 |
| 22 Feb 2024 | 1.3000 | 1.4000 | 1.2100 | 1.2200 | 1.2200 | 192,000 |
| 21 Feb 2024 | 1.2800 | 1.3800 | 1.2400 | 1.2700 | 1.2700 | 108,900 |
| 20 Feb 2024 | 1.3100 | 1.3530 | 1.2800 | 1.3100 | 1.3100 | 114,500 |
| 16 Feb 2024 | 1.3200 | 1.3900 | 1.2700 | 1.3900 | 1.3900 | 256,800 |
| 15 Feb 2024 | 1.3400 | 1.3700 | 1.2600 | 1.3200 | 1.3200 | 238,500 |
| 14 Feb 2024 | 1.3000 | 1.4300 | 1.2500 | 1.3500 | 1.3500 | 1,894,800 |
| 13 Feb 2024 | 1.4000 | 1.4800 | 1.1900 | 1.2500 | 1.2500 | 479,300 |
| 12 Feb 2024 | 1.3700 | 1.4100 | 1.2500 | 1.3800 | 1.3800 | 324,600 |
| 09 Feb 2024 | 1.5000 | 1.5220 | 1.2900 | 1.3900 | 1.3900 | 644,000 |
| 08 Feb 2024 | 1.3900 | 1.8800 | 1.3000 | 1.6800 | 1.6800 | 4,897,100 |
| 07 Feb 2024 | 1.4300 | 1.4400 | 1.1400 | 1.1800 | 1.1800 | 1,078,600 |
| 06 Feb 2024 | 1.0000 | 1.5400 | 0.9700 | 1.4500 | 1.4500 | 7,048,000 |
| 05 Feb 2024 | 1.0200 | 1.0300 | 0.9300 | 1.0000 | 1.0000 | 251,300 |
| 02 Feb 2024 | 1.2300 | 1.2450 | 1.0100 | 1.0230 | 1.0230 | 662,000 |
| 01 Feb 2024 | 1.9200 | 2.0500 | 1.1730 | 1.2100 | 1.2100 | 817,900 |
| 31 Jan 2024 | 2.2100 | 2.2100 | 1.7100 | 1.8390 | 1.8390 | 391,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.