Skip to main content
logo
Wrap Technologies, Inc. (WRAP)
NASDAQ: WRAP · Real-Time Price · USD
2.280
-0.200 (-8.06%)
At close: Jan 29, 2026, 4:00 PM EST
2.360
+0.080 (3.51%)
After-hours: Jan 29, 2026, 6:05 PM EST

Wrap Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20262.482.562.222.282.28-8.06%447,026
Jan 28, 20262.462.582.382.482.482.90%492,184
Jan 27, 20262.352.462.342.412.412.55%195,715
Jan 26, 20262.432.452.292.352.35-3.29%400,333
Jan 23, 20262.552.582.422.432.43-5.81%279,467
Jan 22, 20262.512.592.492.582.584.45%246,620
Jan 21, 20262.552.692.362.472.47-2.76%453,329
Jan 20, 20262.762.782.542.542.54-8.96%285,085
Jan 16, 20263.143.142.692.792.79-10.00%918,934
Jan 15, 20263.013.232.963.103.102.31%489,904
Jan 14, 20263.033.082.903.033.03-0.33%299,654
Jan 13, 20263.093.152.953.043.04-1.30%413,118
Jan 12, 20262.703.142.693.083.0814.50%1,208,107
Jan 9, 20262.822.832.622.692.69-4.61%323,192
Jan 8, 20262.722.902.702.822.824.06%722,250
Jan 7, 20262.562.742.552.712.716.69%328,221
Jan 6, 20262.592.592.512.542.54-1.17%124,995
Jan 5, 20262.582.722.562.572.57-0.39%303,222
Jan 2, 20262.472.592.242.582.588.40%422,299
Dec 31, 20252.452.622.362.382.38-2.06%710,843
Dec 30, 20252.322.572.302.432.434.29%579,020
Dec 29, 20252.122.412.122.332.337.37%729,071
Dec 26, 20252.152.192.102.172.170.46%138,788
Dec 24, 20252.122.182.092.162.161.41%127,217
Dec 23, 20252.212.262.102.132.13-4.91%233,521
Dec 22, 20252.342.362.242.242.24-1.75%155,014
Dec 19, 20252.162.352.162.282.284.59%263,994
Dec 18, 20252.192.292.182.182.18-0.91%155,536
Dec 17, 20252.212.292.192.202.200.46%233,401
Dec 16, 20252.342.402.152.192.19-6.41%318,414
Dec 15, 20252.562.562.342.342.34-6.40%185,633
Dec 12, 20252.772.782.402.502.50-8.76%376,123
Dec 11, 20252.882.932.692.742.74-6.48%371,203
Dec 10, 20252.952.982.812.932.93-0.34%316,918
Dec 9, 20252.763.002.712.942.948.89%665,400
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