Wunong Net Technology Company Limited (WNW)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
12.20+0.44 (+3.74%)
At close: 4:00PM EST
11.67 -0.53 (-4.34%)
After hours: 5:50PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2021 | 11.62 | 12.32 | 10.55 | 12.20 | 12.20 | 1,222,358 |
| Mar 02, 2021 | 12.50 | 12.60 | 11.50 | 11.76 | 11.76 | 645,000 |
| Mar 01, 2021 | 11.92 | 13.41 | 11.06 | 12.68 | 12.68 | 1,437,400 |
| Feb 26, 2021 | 12.58 | 12.58 | 11.00 | 11.45 | 11.45 | 865,100 |
| Feb 25, 2021 | 14.35 | 14.99 | 12.00 | 12.07 | 12.07 | 1,789,400 |
| Feb 24, 2021 | 13.35 | 14.66 | 13.00 | 13.70 | 13.70 | 1,051,600 |
| Feb 23, 2021 | 14.15 | 14.49 | 12.02 | 13.11 | 13.11 | 1,480,800 |
| Feb 22, 2021 | 17.59 | 17.66 | 14.56 | 14.76 | 14.76 | 1,337,900 |
| Feb 19, 2021 | 20.10 | 21.20 | 16.95 | 16.98 | 16.98 | 2,614,800 |
| Feb 18, 2021 | 18.13 | 24.15 | 17.55 | 19.04 | 19.04 | 6,633,500 |
| Feb 17, 2021 | 23.76 | 24.77 | 16.51 | 16.89 | 16.89 | 2,468,200 |
| Feb 16, 2021 | 28.71 | 35.25 | 23.00 | 23.26 | 23.26 | 3,776,600 |
| Feb 12, 2021 | 17.36 | 34.00 | 17.33 | 32.19 | 32.19 | 21,983,300 |
| Feb 11, 2021 | 14.85 | 15.96 | 13.88 | 15.91 | 15.91 | 2,310,400 |
| Feb 10, 2021 | 15.76 | 15.76 | 14.53 | 14.92 | 14.92 | 288,700 |
| Feb 09, 2021 | 16.90 | 16.98 | 14.90 | 15.53 | 15.53 | 587,700 |
| Feb 08, 2021 | 16.00 | 18.49 | 15.70 | 16.66 | 16.66 | 660,900 |
| Feb 05, 2021 | 16.22 | 16.50 | 15.02 | 15.67 | 15.67 | 333,700 |
| Feb 04, 2021 | 16.86 | 17.46 | 15.50 | 15.86 | 15.86 | 307,700 |
| Feb 03, 2021 | 16.50 | 17.46 | 15.71 | 16.64 | 16.64 | 372,000 |
| Feb 02, 2021 | 18.50 | 18.98 | 15.91 | 16.46 | 16.46 | 368,200 |
| Feb 01, 2021 | 18.20 | 19.20 | 17.14 | 17.94 | 17.94 | 374,000 |
| Jan 29, 2021 | 20.74 | 21.00 | 17.80 | 17.87 | 17.87 | 209,200 |
| Jan 28, 2021 | 20.21 | 21.34 | 19.80 | 19.94 | 19.94 | 304,900 |
| Jan 27, 2021 | 21.45 | 21.97 | 19.60 | 19.75 | 19.75 | 352,800 |
| Jan 26, 2021 | 26.00 | 26.74 | 21.31 | 21.96 | 21.96 | 683,500 |
| Jan 25, 2021 | 22.35 | 28.70 | 22.15 | 25.40 | 25.40 | 956,000 |
| Jan 22, 2021 | 23.20 | 23.48 | 21.54 | 22.10 | 22.10 | 177,000 |
| Jan 21, 2021 | 22.78 | 23.18 | 20.95 | 22.45 | 22.45 | 193,300 |
| Jan 20, 2021 | 24.42 | 25.29 | 21.99 | 23.00 | 23.00 | 237,900 |
| Jan 19, 2021 | 25.70 | 26.80 | 23.28 | 23.28 | 23.28 | 167,500 |
| Jan 15, 2021 | 27.60 | 27.98 | 24.40 | 24.93 | 24.93 | 160,300 |
| Jan 14, 2021 | 30.00 | 30.00 | 27.02 | 28.33 | 28.33 | 131,100 |
| Jan 13, 2021 | 29.71 | 30.72 | 28.20 | 29.50 | 29.50 | 239,100 |
| Jan 12, 2021 | 30.17 | 30.39 | 28.50 | 29.28 | 29.28 | 238,300 |
| Jan 11, 2021 | 33.60 | 33.99 | 28.80 | 29.09 | 29.09 | 403,900 |
| Jan 08, 2021 | 37.91 | 38.39 | 32.50 | 33.61 | 33.61 | 275,000 |
| Jan 07, 2021 | 36.90 | 39.64 | 36.90 | 37.36 | 37.36 | 232,600 |
| Jan 06, 2021 | 39.47 | 40.00 | 35.30 | 36.76 | 36.76 | 123,900 |
| Jan 05, 2021 | 34.00 | 40.00 | 34.00 | 39.98 | 39.98 | 151,600 |
| Jan 04, 2021 | 37.60 | 38.50 | 33.17 | 34.02 | 34.02 | 104,800 |
| Dec 31, 2020 | 38.80 | 41.20 | 37.50 | 37.53 | 37.53 | 133,100 |
| Dec 30, 2020 | 40.91 | 41.80 | 37.50 | 38.79 | 38.79 | 138,700 |
| Dec 29, 2020 | 41.68 | 46.50 | 38.71 | 39.41 | 39.41 | 237,100 |
| Dec 28, 2020 | 45.01 | 48.99 | 41.10 | 42.36 | 42.36 | 292,500 |
| Dec 24, 2020 | 51.25 | 55.97 | 45.01 | 45.01 | 45.01 | 557,000 |
| Dec 23, 2020 | 40.00 | 58.52 | 32.75 | 56.98 | 56.98 | 2,488,300 |
| Dec 22, 2020 | 51.52 | 51.52 | 38.50 | 41.06 | 41.06 | 684,500 |
| Dec 21, 2020 | 70.00 | 75.75 | 50.00 | 53.04 | 53.04 | 752,800 |
| Dec 18, 2020 | 101.28 | 107.00 | 72.26 | 77.98 | 77.98 | 1,169,100 |
| Dec 17, 2020 | 54.55 | 160.68 | 54.13 | 122.50 | 122.50 | 3,160,000 |
| Dec 16, 2020 | 13.50 | 67.37 | 13.48 | 65.10 | 65.10 | 3,261,600 |
| Dec 15, 2020 | 7.98 | 13.14 | 7.31 | 12.05 | 12.05 | 488,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
© 2021 Verizon Media. All rights reserved.
