Wrap Technologies, Inc. (WRAP)
NASDAQ: WRAP · Real-Time Price · USD
1.500
-0.030 (-1.96%)
At close: Jun 20, 2025, 4:00 PM
1.570
+0.070 (4.67%)
After-hours: Jun 20, 2025, 5:31 PM EDT
Wrap Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 1.51 | 1.53 | 1.48 | 1.50 | 1.50 | -1.96% | 223,947 |
| Jun 18, 2025 | 1.61 | 1.62 | 1.50 | 1.53 | 1.53 | -6.13% | 245,144 |
| Jun 17, 2025 | 1.69 | 1.72 | 1.59 | 1.63 | 1.63 | -4.12% | 191,287 |
| Jun 16, 2025 | 1.78 | 1.80 | 1.69 | 1.70 | 1.70 | -2.30% | 146,409 |
| Jun 13, 2025 | 1.68 | 1.77 | 1.66 | 1.74 | 1.74 | 4.19% | 227,477 |
| Jun 12, 2025 | 1.80 | 1.81 | 1.58 | 1.67 | 1.67 | -7.73% | 399,911 |
| Jun 11, 2025 | 1.58 | 1.81 | 1.54 | 1.81 | 1.81 | 19.08% | 786,348 |
| Jun 10, 2025 | 1.55 | 1.60 | 1.50 | 1.52 | 1.52 | -1.94% | 183,277 |
| Jun 9, 2025 | 1.60 | 1.60 | 1.47 | 1.55 | 1.55 | 9.93% | 443,236 |
| Jun 6, 2025 | 1.41 | 1.45 | 1.39 | 1.41 | 1.41 | 0.71% | 194,961 |
| Jun 5, 2025 | 1.41 | 1.48 | 1.37 | 1.40 | 1.40 | -2.10% | 93,540 |
| Jun 4, 2025 | 1.42 | 1.48 | 1.39 | 1.43 | 1.43 | - | 97,768 |
| Jun 3, 2025 | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | 1.42% | 52,026 |
| Jun 2, 2025 | 1.44 | 1.49 | 1.40 | 1.41 | 1.41 | -2.76% | 86,759 |
| May 30, 2025 | 1.40 | 1.45 | 1.30 | 1.45 | 1.45 | 5.45% | 380,911 |
| May 29, 2025 | 1.44 | 1.50 | 1.38 | 1.38 | 1.38 | -5.17% | 248,442 |
| May 28, 2025 | 1.43 | 1.49 | 1.43 | 1.45 | 1.45 | - | 149,747 |
| May 27, 2025 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | 0.69% | 67,311 |
| May 23, 2025 | 1.39 | 1.49 | 1.37 | 1.44 | 1.44 | 2.13% | 61,196 |
| May 22, 2025 | 1.37 | 1.44 | 1.37 | 1.41 | 1.41 | 2.92% | 125,638 |
| May 21, 2025 | 1.42 | 1.46 | 1.34 | 1.37 | 1.37 | -4.20% | 336,081 |
| May 20, 2025 | 1.44 | 1.49 | 1.43 | 1.43 | 1.43 | -0.69% | 49,034 |
| May 19, 2025 | 1.46 | 1.51 | 1.41 | 1.44 | 1.44 | -3.36% | 170,647 |
| May 16, 2025 | 1.49 | 1.55 | 1.45 | 1.49 | 1.49 | -2.61% | 162,627 |
| May 15, 2025 | 1.51 | 1.58 | 1.51 | 1.53 | 1.53 | 2.00% | 91,183 |
| May 14, 2025 | 1.53 | 1.57 | 1.50 | 1.50 | 1.50 | -1.32% | 79,582 |
| May 13, 2025 | 1.52 | 1.55 | 1.50 | 1.52 | 1.52 | - | 67,066 |
| May 12, 2025 | 1.51 | 1.58 | 1.50 | 1.52 | 1.52 | 3.40% | 74,487 |
| May 9, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | 0.68% | 56,113 |
| May 8, 2025 | 1.42 | 1.52 | 1.42 | 1.46 | 1.46 | 1.39% | 87,798 |
| May 7, 2025 | 1.48 | 1.50 | 1.42 | 1.44 | 1.44 | -4.00% | 71,471 |
| May 6, 2025 | 1.52 | 1.55 | 1.45 | 1.50 | 1.50 | -2.60% | 100,821 |
| May 5, 2025 | 1.53 | 1.59 | 1.52 | 1.54 | 1.54 | -1.28% | 39,212 |
| May 2, 2025 | 1.55 | 1.60 | 1.54 | 1.56 | 1.56 | 1.96% | 76,934 |
| May 1, 2025 | 1.52 | 1.57 | 1.50 | 1.53 | 1.53 | 0.66% | 31,876 |
| Apr 30, 2025 | 1.51 | 1.60 | 1.46 | 1.52 | 1.52 | - | 102,541 |
| Apr 29, 2025 | 1.51 | 1.59 | 1.51 | 1.52 | 1.52 | - | 43,672 |
| Apr 28, 2025 | 1.54 | 1.60 | 1.51 | 1.52 | 1.52 | -1.94% | 43,480 |
| Apr 25, 2025 | 1.64 | 1.65 | 1.55 | 1.55 | 1.55 | -3.13% | 63,783 |
| Apr 24, 2025 | 1.51 | 1.64 | 1.51 | 1.60 | 1.60 | 5.26% | 75,228 |
| Apr 23, 2025 | 1.50 | 1.64 | 1.50 | 1.52 | 1.52 | 3.40% | 85,886 |
| Apr 22, 2025 | 1.48 | 1.51 | 1.44 | 1.47 | 1.47 | 2.08% | 55,769 |
| Apr 21, 2025 | 1.46 | 1.50 | 1.40 | 1.44 | 1.44 | -1.37% | 55,780 |
| Apr 17, 2025 | 1.45 | 1.49 | 1.38 | 1.46 | 1.46 | 3.55% | 75,557 |
| Apr 16, 2025 | 1.47 | 1.52 | 1.40 | 1.41 | 1.41 | -6.62% | 90,109 |
| Apr 15, 2025 | 1.47 | 1.53 | 1.47 | 1.51 | 1.51 | 2.03% | 40,327 |
| Apr 14, 2025 | 1.52 | 1.55 | 1.44 | 1.48 | 1.48 | - | 84,151 |
| Apr 11, 2025 | 1.43 | 1.51 | 1.40 | 1.48 | 1.48 | 4.23% | 51,584 |
| Apr 10, 2025 | 1.54 | 1.58 | 1.40 | 1.42 | 1.42 | -7.79% | 93,666 |
| Apr 9, 2025 | 1.40 | 1.57 | 1.33 | 1.54 | 1.54 | 9.22% | 178,738 |