Wrap Technologies, Inc. (WRAP)
NASDAQ: WRAP · Real-Time Price · USD
1.534
+0.044 (2.98%)
Nov 21, 2024, 12:12 PM EST - Market open
Wrap Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.38 | 1.50 | 1.35 | 1.49 | 1.49 | 8.76% | 361,622 |
| Nov 19, 2024 | 1.34 | 1.42 | 1.34 | 1.37 | 1.37 | 2.24% | 108,940 |
| Nov 18, 2024 | 1.39 | 1.40 | 1.32 | 1.34 | 1.34 | -4.29% | 192,074 |
| Nov 15, 2024 | 1.50 | 1.50 | 1.37 | 1.40 | 1.40 | -3.45% | 189,393 |
| Nov 14, 2024 | 1.50 | 1.55 | 1.41 | 1.45 | 1.45 | -3.97% | 160,991 |
| Nov 13, 2024 | 1.55 | 1.62 | 1.47 | 1.51 | 1.51 | -2.58% | 318,453 |
| Nov 12, 2024 | 1.55 | 1.68 | 1.52 | 1.55 | 1.55 | 1.97% | 341,233 |
| Nov 11, 2024 | 1.52 | 1.57 | 1.40 | 1.52 | 1.52 | - | 318,636 |
| Nov 8, 2024 | 1.56 | 1.56 | 1.49 | 1.52 | 1.52 | -0.65% | 117,761 |
| Nov 7, 2024 | 1.54 | 1.58 | 1.51 | 1.53 | 1.53 | -1.92% | 177,893 |
| Nov 6, 2024 | 1.61 | 1.63 | 1.53 | 1.56 | 1.56 | 0.65% | 207,124 |
| Nov 5, 2024 | 1.55 | 1.58 | 1.48 | 1.55 | 1.55 | 0.32% | 335,337 |
| Nov 4, 2024 | 1.60 | 1.67 | 1.53 | 1.55 | 1.55 | -4.04% | 375,381 |
| Nov 1, 2024 | 1.76 | 1.76 | 1.58 | 1.61 | 1.61 | -9.55% | 176,158 |
| Oct 31, 2024 | 1.72 | 1.79 | 1.69 | 1.78 | 1.78 | 4.71% | 144,688 |
| Oct 30, 2024 | 1.75 | 1.79 | 1.67 | 1.70 | 1.70 | -1.73% | 98,735 |
| Oct 29, 2024 | 1.79 | 1.82 | 1.71 | 1.73 | 1.73 | -3.62% | 150,956 |
| Oct 28, 2024 | 1.79 | 1.93 | 1.77 | 1.80 | 1.80 | -1.91% | 222,956 |
| Oct 25, 2024 | 1.93 | 1.95 | 1.77 | 1.83 | 1.83 | -4.19% | 364,471 |
| Oct 24, 2024 | 1.76 | 1.95 | 1.74 | 1.91 | 1.91 | 8.52% | 279,612 |
| Oct 23, 2024 | 1.68 | 1.83 | 1.56 | 1.76 | 1.76 | 4.76% | 401,784 |
| Oct 22, 2024 | 1.68 | 1.73 | 1.65 | 1.68 | 1.68 | -1.75% | 64,841 |
| Oct 21, 2024 | 1.81 | 1.87 | 1.68 | 1.71 | 1.71 | -5.00% | 85,196 |
| Oct 18, 2024 | 1.82 | 1.90 | 1.76 | 1.80 | 1.80 | -4.76% | 296,874 |
| Oct 17, 2024 | 1.64 | 1.93 | 1.64 | 1.89 | 1.89 | 15.95% | 456,586 |
| Oct 16, 2024 | 1.51 | 1.75 | 1.50 | 1.63 | 1.63 | 5.16% | 274,124 |
| Oct 15, 2024 | 1.51 | 1.58 | 1.48 | 1.55 | 1.55 | 3.33% | 192,645 |
| Oct 14, 2024 | 1.63 | 1.66 | 1.49 | 1.50 | 1.50 | -4.46% | 246,010 |
| Oct 11, 2024 | 1.55 | 1.68 | 1.55 | 1.57 | 1.57 | 0.64% | 225,812 |
| Oct 10, 2024 | 1.49 | 1.59 | 1.47 | 1.56 | 1.56 | 3.31% | 85,807 |
| Oct 9, 2024 | 1.44 | 1.57 | 1.43 | 1.51 | 1.51 | 4.86% | 203,053 |
| Oct 8, 2024 | 1.44 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | 66,857 |
| Oct 7, 2024 | 1.45 | 1.47 | 1.42 | 1.47 | 1.47 | 0.68% | 79,603 |
| Oct 4, 2024 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | -0.68% | 40,728 |
| Oct 3, 2024 | 1.46 | 1.49 | 1.45 | 1.47 | 1.47 | -1.01% | 71,024 |
| Oct 2, 2024 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | -1.00% | 35,807 |
| Oct 1, 2024 | 1.47 | 1.55 | 1.46 | 1.50 | 1.50 | - | 90,696 |
| Sep 30, 2024 | 1.48 | 1.55 | 1.48 | 1.50 | 1.50 | 1.35% | 137,434 |
| Sep 27, 2024 | 1.60 | 1.60 | 1.48 | 1.48 | 1.48 | -5.73% | 172,587 |
| Sep 26, 2024 | 1.54 | 1.60 | 1.54 | 1.57 | 1.57 | 1.95% | 45,285 |
| Sep 25, 2024 | 1.56 | 1.64 | 1.49 | 1.54 | 1.54 | 7.69% | 231,488 |
| Sep 24, 2024 | 1.43 | 1.47 | 1.42 | 1.43 | 1.43 | 0.70% | 79,867 |
| Sep 23, 2024 | 1.46 | 1.48 | 1.42 | 1.42 | 1.42 | -4.05% | 68,216 |
| Sep 20, 2024 | 1.43 | 1.49 | 1.42 | 1.48 | 1.48 | 3.50% | 92,219 |
| Sep 19, 2024 | 1.44 | 1.47 | 1.43 | 1.43 | 1.43 | - | 70,499 |
| Sep 18, 2024 | 1.46 | 1.51 | 1.42 | 1.43 | 1.43 | - | 55,085 |
| Sep 17, 2024 | 1.47 | 1.51 | 1.40 | 1.43 | 1.43 | -4.03% | 86,018 |
| Sep 16, 2024 | 1.59 | 1.59 | 1.43 | 1.49 | 1.49 | 2.05% | 84,605 |
| Sep 13, 2024 | 1.50 | 1.54 | 1.44 | 1.46 | 1.46 | -2.67% | 74,190 |
| Sep 12, 2024 | 1.40 | 1.54 | 1.40 | 1.50 | 1.50 | 7.14% | 132,875 |
| Sep 11, 2024 | 1.39 | 1.41 | 1.34 | 1.40 | 1.40 | 0.72% | 97,654 |
| Sep 10, 2024 | 1.41 | 1.45 | 1.36 | 1.39 | 1.39 | -2.11% | 81,798 |
| Sep 9, 2024 | 1.40 | 1.48 | 1.40 | 1.42 | 1.42 | 0.71% | 44,911 |
| Sep 6, 2024 | 1.49 | 1.53 | 1.39 | 1.41 | 1.41 | -3.42% | 105,669 |
| Sep 5, 2024 | 1.53 | 1.55 | 1.44 | 1.46 | 1.46 | -3.95% | 136,219 |
| Sep 4, 2024 | 1.52 | 1.58 | 1.51 | 1.52 | 1.52 | -0.65% | 45,022 |
| Sep 3, 2024 | 1.69 | 1.69 | 1.52 | 1.53 | 1.53 | -10.00% | 220,458 |
| Aug 30, 2024 | 1.53 | 1.72 | 1.52 | 1.70 | 1.70 | 8.97% | 259,468 |
| Aug 29, 2024 | 1.52 | 1.61 | 1.52 | 1.56 | 1.56 | - | 71,853 |
| Aug 28, 2024 | 1.60 | 1.60 | 1.53 | 1.56 | 1.56 | - | 58,122 |
| Aug 27, 2024 | 1.57 | 1.64 | 1.54 | 1.56 | 1.56 | -3.11% | 76,760 |
| Aug 26, 2024 | 1.61 | 1.65 | 1.57 | 1.61 | 1.61 | 1.26% | 51,435 |
| Aug 23, 2024 | 1.60 | 1.65 | 1.56 | 1.59 | 1.59 | -1.85% | 84,683 |
| Aug 22, 2024 | 1.61 | 1.65 | 1.59 | 1.62 | 1.62 | 3.18% | 38,943 |
| Aug 21, 2024 | 1.58 | 1.68 | 1.56 | 1.57 | 1.57 | -2.48% | 143,773 |
| Aug 20, 2024 | 1.62 | 1.65 | 1.57 | 1.61 | 1.61 | -1.83% | 86,593 |
| Aug 19, 2024 | 1.64 | 1.65 | 1.60 | 1.64 | 1.64 | 0.61% | 75,346 |
| Aug 16, 2024 | 1.58 | 1.67 | 1.52 | 1.63 | 1.63 | 2.52% | 169,047 |
| Aug 15, 2024 | 1.49 | 1.69 | 1.46 | 1.59 | 1.59 | 6.71% | 192,908 |
| Aug 14, 2024 | 1.50 | 1.52 | 1.43 | 1.49 | 1.49 | 2.76% | 122,960 |
| Aug 13, 2024 | 1.46 | 1.54 | 1.43 | 1.45 | 1.45 | - | 143,108 |
| Aug 12, 2024 | 1.50 | 1.52 | 1.45 | 1.45 | 1.45 | -3.97% | 67,878 |
| Aug 9, 2024 | 1.57 | 1.58 | 1.50 | 1.51 | 1.51 | -2.58% | 62,230 |
| Aug 8, 2024 | 1.52 | 1.58 | 1.52 | 1.55 | 1.55 | 1.97% | 81,875 |
| Aug 7, 2024 | 1.66 | 1.67 | 1.51 | 1.52 | 1.52 | -4.40% | 147,252 |
| Aug 6, 2024 | 1.56 | 1.63 | 1.54 | 1.59 | 1.59 | 1.27% | 63,628 |
| Aug 5, 2024 | 1.60 | 1.62 | 1.51 | 1.57 | 1.57 | -5.42% | 197,554 |
| Aug 2, 2024 | 1.65 | 1.69 | 1.63 | 1.66 | 1.66 | -0.60% | 44,561 |
| Aug 1, 2024 | 1.81 | 1.82 | 1.62 | 1.67 | 1.67 | -8.74% | 185,791 |
| Jul 31, 2024 | 1.75 | 1.85 | 1.72 | 1.83 | 1.83 | 5.17% | 95,840 |
| Jul 30, 2024 | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | - | 55,262 |
| Jul 29, 2024 | 1.78 | 1.80 | 1.70 | 1.74 | 1.74 | -2.25% | 64,483 |
| Jul 26, 2024 | 1.79 | 1.82 | 1.74 | 1.78 | 1.78 | -2.20% | 101,130 |
| Jul 25, 2024 | 1.80 | 1.86 | 1.74 | 1.82 | 1.82 | 2.82% | 131,259 |
| Jul 24, 2024 | 1.76 | 1.83 | 1.75 | 1.77 | 1.77 | -1.67% | 71,824 |
| Jul 23, 2024 | 1.76 | 1.83 | 1.74 | 1.80 | 1.80 | - | 140,690 |
| Jul 22, 2024 | 1.77 | 1.83 | 1.75 | 1.80 | 1.80 | 1.12% | 76,801 |
| Jul 19, 2024 | 1.81 | 1.82 | 1.76 | 1.78 | 1.78 | -1.66% | 75,462 |
| Jul 18, 2024 | 1.79 | 1.88 | 1.77 | 1.81 | 1.81 | 1.12% | 90,311 |
| Jul 17, 2024 | 1.94 | 1.94 | 1.75 | 1.79 | 1.79 | -8.44% | 176,403 |
| Jul 16, 2024 | 1.91 | 2.01 | 1.88 | 1.96 | 1.96 | 2.36% | 142,140 |
| Jul 15, 2024 | 1.77 | 1.94 | 1.76 | 1.91 | 1.91 | 8.52% | 339,053 |
| Jul 12, 2024 | 1.83 | 1.83 | 1.72 | 1.76 | 1.76 | -0.56% | 94,960 |
| Jul 11, 2024 | 1.68 | 1.81 | 1.68 | 1.77 | 1.77 | 7.27% | 115,793 |
| Jul 10, 2024 | 1.71 | 1.76 | 1.65 | 1.65 | 1.65 | -4.07% | 144,930 |
| Jul 9, 2024 | 1.71 | 1.76 | 1.70 | 1.72 | 1.72 | -0.86% | 112,729 |
| Jul 8, 2024 | 1.78 | 1.80 | 1.72 | 1.74 | 1.74 | -3.07% | 152,282 |
| Jul 5, 2024 | 1.80 | 1.80 | 1.75 | 1.79 | 1.79 | -1.65% | 92,325 |
| Jul 3, 2024 | 1.87 | 1.87 | 1.80 | 1.82 | 1.82 | -3.70% | 88,184 |
| Jul 2, 2024 | 1.90 | 1.92 | 1.85 | 1.89 | 1.89 | -1.05% | 80,629 |