Skip to main content
logo
Wrap Technologies, Inc. (WRAP)
NASDAQ: WRAP · Real-Time Price · USD
2.030
-0.080 (-3.79%)
Nov 24, 2025, 4:00 PM EST - Market closed

Wrap Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 20252.142.152.012.032.03-3.79%256,300
Nov 21, 20252.002.111.962.112.116.57%145,271
Nov 20, 20252.042.121.961.981.98-179,559
Nov 19, 20252.022.061.951.981.98-2.46%196,296
Nov 18, 20252.192.201.922.032.03-7.52%644,514
Nov 17, 20252.412.462.172.202.20-9.30%229,667
Nov 14, 20252.122.482.072.422.4213.08%490,867
Nov 13, 20252.092.292.002.142.141.90%345,146
Nov 12, 20252.202.292.062.102.10-6.25%402,323
Nov 11, 20252.142.252.102.242.244.67%185,841
Nov 10, 20252.162.232.132.142.144.14%122,642
Nov 7, 20252.222.221.952.062.06-8.26%758,465
Nov 6, 20252.482.492.222.242.24-8.94%210,747
Nov 5, 20252.382.492.372.462.462.93%198,987
Nov 4, 20252.552.582.342.392.39-8.43%273,759
Nov 3, 20252.862.862.602.612.61-7.12%207,336
Oct 31, 20252.762.932.752.812.813.31%781,611
Oct 30, 20252.612.832.582.722.722.26%361,691
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