Skip to main content
logo
Wrap Technologies, Inc. (WRAP)
NASDAQ: WRAP · Real-Time Price · USD
2.660
0.00 (0.00%)
At close: Oct 29, 2025, 4:00 PM EDT
2.690
+0.030 (1.12%)
After-hours: Oct 29, 2025, 6:37 PM EDT

Wrap Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252.612.752.562.662.66-424,447
Oct 28, 20252.662.692.572.662.66-200,819
Oct 27, 20252.842.842.582.662.66-3.97%329,746
Oct 24, 20252.522.832.492.772.779.06%400,946
Oct 23, 20252.422.582.422.542.546.28%271,288
Oct 22, 20252.552.622.372.392.39-7.36%276,368
Oct 21, 20252.622.742.562.582.58-278,738
Oct 20, 20252.262.602.262.582.5814.41%366,641
Oct 17, 20252.392.412.232.262.26-4.04%346,314
Oct 16, 20252.532.642.352.352.35-7.11%316,885
Oct 15, 20252.522.622.502.532.53-2.32%246,185
Oct 14, 20252.502.652.502.592.593.39%245,544
Oct 13, 20252.592.652.502.512.51-0.60%313,911
Oct 10, 20252.802.872.512.522.52-11.58%526,000
Oct 9, 20252.802.862.662.852.854.01%201,607
Oct 8, 20252.812.882.642.742.74-3.52%231,031
Oct 7, 20252.872.882.662.842.840.71%532,526
Oct 6, 20252.873.002.782.822.821.81%503,435
Oct 3, 20252.752.872.642.772.772.97%531,570
Oct 2, 20252.412.702.302.692.6914.96%565,127
Oct 1, 20252.172.362.172.342.347.83%213,712
Sep 30, 20252.252.312.142.172.17-4.82%357,298
Sep 29, 20252.402.402.192.282.28-2.98%377,810
Sep 26, 20252.352.412.312.352.353.07%278,903
Sep 25, 20252.352.442.262.282.28-4.20%226,199
Sep 24, 20252.552.652.352.382.38-7.03%442,875
Sep 23, 20252.542.582.352.562.56-590,008
Sep 22, 20252.632.662.462.562.56-1.16%636,728
Sep 19, 20252.382.632.282.592.5920.47%1,858,560
Sep 18, 20252.202.242.092.152.150.47%392,145
Sep 17, 20252.132.322.122.142.141.90%701,538
Sep 16, 20251.912.141.902.102.109.38%451,766
Sep 15, 20252.082.101.881.921.92-6.34%395,669
Sep 12, 20251.912.111.872.052.057.33%665,336
Sep 11, 20251.721.931.701.911.9111.70%340,483
Sep 10, 20251.671.741.621.711.711.18%366,987
Sep 9, 20251.851.851.671.691.69-6.63%306,542
Sep 8, 20251.711.821.691.811.815.85%544,641
Sep 5, 20251.811.811.621.711.71-1.72%376,447
Sep 4, 20251.601.801.591.741.7410.13%782,590
Sep 3, 20251.561.591.471.581.583.95%388,654
Sep 2, 20251.411.551.381.521.529.35%650,934
Aug 29, 20251.311.411.301.391.397.75%573,118
Aug 28, 20251.321.361.261.291.29-2.27%376,554
Aug 27, 20251.351.361.321.321.32-2.22%62,816
Aug 26, 20251.371.391.321.351.35-0.74%95,684
Aug 25, 20251.391.421.361.361.36-4.23%233,233
Aug 22, 20251.411.421.361.421.423.65%154,374
Aug 21, 20251.391.441.361.371.37-2.84%113,288
Aug 20, 20251.371.421.271.411.4111.02%238,466