Skip to main content
logo
Wrap Technologies, Inc. (WRAP)
NASDAQ: WRAP · Real-Time Price · USD
2.190
-0.150 (-6.41%)
Dec 16, 2025, 4:00 PM EST - Market closed

Wrap Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 16, 20252.342.402.152.192.19-6.41%316,537
Dec 15, 20252.562.562.342.342.34-6.40%184,804
Dec 12, 20252.772.782.402.502.50-8.76%376,123
Dec 11, 20252.882.932.692.742.74-6.48%370,921
Dec 10, 20252.952.982.812.932.93-0.34%316,316
Dec 9, 20252.763.002.712.942.948.89%665,000
Dec 8, 20252.812.852.632.702.70-3.23%533,582
Dec 5, 20252.752.902.662.792.792.57%1,002,533
Dec 4, 20252.032.762.022.722.7233.99%2,822,940
Dec 3, 20252.062.131.982.032.03-2.40%220,778
Dec 2, 20252.052.112.042.082.080.97%59,011
Dec 1, 20252.122.152.062.062.06-4.63%88,335
Nov 28, 20252.212.242.142.162.16-2.26%56,243
Nov 26, 20252.102.232.102.212.215.24%225,957
Nov 25, 20252.042.152.022.102.103.45%272,526
Nov 24, 20252.142.152.012.032.03-3.79%256,315
Nov 21, 20252.002.111.962.112.116.57%145,272
Nov 20, 20252.042.121.961.981.98-180,642
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