Wrap Technologies, Inc. (WRAP)
NASDAQ: WRAP · Real-Time Price · USD
1.390
+0.025 (1.83%)
Jul 21, 2025, 1:12 PM - Market open
Wrap Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 1.35 | 1.44 | 1.35 | 1.38 | - | 1.39% | 92,050 |
| Jul 18, 2025 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | 1.87% | 161,060 |
| Jul 17, 2025 | 1.31 | 1.38 | 1.31 | 1.34 | 1.34 | 2.29% | 139,753 |
| Jul 16, 2025 | 1.40 | 1.40 | 1.30 | 1.31 | 1.31 | -3.68% | 243,709 |
| Jul 15, 2025 | 1.39 | 1.44 | 1.35 | 1.36 | 1.36 | -3.55% | 286,333 |
| Jul 14, 2025 | 1.49 | 1.52 | 1.38 | 1.41 | 1.41 | -5.37% | 640,492 |
| Jul 11, 2025 | 1.49 | 1.52 | 1.44 | 1.49 | 1.49 | -0.67% | 303,112 |
| Jul 10, 2025 | 1.48 | 1.55 | 1.44 | 1.50 | 1.50 | - | 166,739 |
| Jul 9, 2025 | 1.50 | 1.55 | 1.48 | 1.50 | 1.50 | -0.66% | 121,242 |
| Jul 8, 2025 | 1.53 | 1.55 | 1.48 | 1.51 | 1.51 | -1.31% | 89,987 |
| Jul 7, 2025 | 1.51 | 1.56 | 1.50 | 1.53 | 1.53 | -0.65% | 107,640 |
| Jul 3, 2025 | 1.57 | 1.60 | 1.53 | 1.54 | 1.54 | -0.65% | 81,778 |
| Jul 2, 2025 | 1.56 | 1.59 | 1.54 | 1.55 | 1.55 | -0.32% | 62,596 |
| Jul 1, 2025 | 1.54 | 1.59 | 1.51 | 1.56 | 1.56 | -0.32% | 65,817 |
| Jun 30, 2025 | 1.56 | 1.64 | 1.52 | 1.56 | 1.56 | -1.27% | 85,454 |
| Jun 27, 2025 | 1.50 | 1.60 | 1.50 | 1.58 | 1.58 | 4.64% | 97,551 |
| Jun 26, 2025 | 1.53 | 1.55 | 1.48 | 1.51 | 1.51 | -1.95% | 161,223 |
| Jun 25, 2025 | 1.56 | 1.65 | 1.50 | 1.54 | 1.54 | -0.65% | 354,756 |
| Jun 24, 2025 | 1.55 | 1.58 | 1.50 | 1.55 | 1.55 | -0.64% | 77,751 |
| Jun 23, 2025 | 1.48 | 1.56 | 1.48 | 1.56 | 1.56 | 4.00% | 179,093 |
| Jun 20, 2025 | 1.51 | 1.53 | 1.48 | 1.50 | 1.50 | -1.96% | 224,613 |
| 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 |