Wrap Technologies, Inc. (WRAP)
NASDAQ: WRAP · Real-Time Price · USD
1.240
+0.010 (0.81%)
Jun 18, 2026, 4:00 PM EDT - Market closed
Wrap Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | 0.81% | 102,846 |
| Jun 17, 2026 | 1.21 | 1.26 | 1.21 | 1.23 | 1.23 | 0.82% | 167,590 |
| Jun 16, 2026 | 1.25 | 1.28 | 1.22 | 1.22 | 1.22 | -2.40% | 242,459 |
| Jun 15, 2026 | 1.32 | 1.34 | 1.25 | 1.25 | 1.25 | -4.58% | 328,574 |
| Jun 12, 2026 | 1.27 | 1.37 | 1.27 | 1.31 | 1.31 | 3.15% | 233,464 |
| Jun 11, 2026 | 1.23 | 1.29 | 1.23 | 1.27 | 1.27 | 3.25% | 141,993 |
| Jun 10, 2026 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | 2.50% | 102,910 |
| Jun 9, 2026 | 1.30 | 1.33 | 1.16 | 1.20 | 1.20 | -8.40% | 764,719 |
| Jun 8, 2026 | 1.36 | 1.36 | 1.29 | 1.31 | 1.31 | 1.55% | 103,071 |
| Jun 5, 2026 | 1.33 | 1.36 | 1.28 | 1.29 | 1.29 | -5.15% | 199,566 |
| Jun 4, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 3.03% | 66,888 |
| Jun 3, 2026 | 1.39 | 1.39 | 1.32 | 1.32 | 1.32 | -5.04% | 77,468 |
| Jun 2, 2026 | 1.36 | 1.40 | 1.29 | 1.39 | 1.39 | 2.96% | 307,032 |
| Jun 1, 2026 | 1.32 | 1.41 | 1.31 | 1.35 | 1.35 | 3.45% | 107,793 |
| May 29, 2026 | 1.40 | 1.40 | 1.26 | 1.31 | 1.31 | -6.79% | 328,065 |
| May 28, 2026 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | -1.41% | 558,650 |
| May 27, 2026 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | - | 168,839 |
| May 26, 2026 | 1.46 | 1.47 | 1.42 | 1.42 | 1.42 | -2.74% | 232,851 |
| May 22, 2026 | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | 0.69% | 51,595 |
| May 21, 2026 | 1.43 | 1.50 | 1.42 | 1.45 | 1.45 | - | 181,287 |
| May 20, 2026 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | -1.36% | 138,484 |
| May 19, 2026 | 1.47 | 1.48 | 1.44 | 1.47 | 1.47 | -0.68% | 57,807 |
| May 18, 2026 | 1.51 | 1.53 | 1.45 | 1.48 | 1.48 | -0.34% | 122,622 |
| May 15, 2026 | 1.60 | 1.60 | 1.48 | 1.49 | 1.49 | -10.00% | 239,984 |
| May 14, 2026 | 1.52 | 1.71 | 1.52 | 1.65 | 1.65 | 14.58% | 871,982 |
| May 13, 2026 | 1.44 | 1.48 | 1.41 | 1.44 | 1.44 | 0.70% | 194,911 |
| May 12, 2026 | 1.45 | 1.45 | 1.40 | 1.43 | 1.43 | -2.72% | 165,310 |
| May 11, 2026 | 1.48 | 1.53 | 1.45 | 1.47 | 1.47 | -1.34% | 121,252 |
| May 8, 2026 | 1.46 | 1.52 | 1.42 | 1.49 | 1.49 | 3.47% | 127,664 |
| May 7, 2026 | 1.48 | 1.50 | 1.43 | 1.44 | 1.44 | -3.36% | 101,213 |
| May 6, 2026 | 1.47 | 1.53 | 1.44 | 1.49 | 1.49 | 2.05% | 209,103 |
| May 5, 2026 | 1.50 | 1.52 | 1.41 | 1.46 | 1.46 | -2.01% | 223,241 |
| May 4, 2026 | 1.55 | 1.59 | 1.49 | 1.49 | 1.49 | -5.70% | 81,039 |
| May 1, 2026 | 1.55 | 1.59 | 1.53 | 1.58 | 1.58 | 2.60% | 89,963 |
| Apr 30, 2026 | 1.52 | 1.56 | 1.47 | 1.54 | 1.54 | 1.99% | 138,893 |
| Apr 29, 2026 | 1.55 | 1.59 | 1.51 | 1.51 | 1.51 | -3.82% | 154,069 |
| Apr 28, 2026 | 1.53 | 1.62 | 1.53 | 1.57 | 1.57 | 1.95% | 210,487 |
| Apr 27, 2026 | 1.59 | 1.60 | 1.52 | 1.54 | 1.54 | -3.75% | 245,339 |
| Apr 24, 2026 | 1.48 | 1.61 | 1.46 | 1.60 | 1.60 | 8.11% | 248,671 |
| Apr 23, 2026 | 1.59 | 1.61 | 1.46 | 1.48 | 1.48 | -5.73% | 117,054 |
| Apr 22, 2026 | 1.51 | 1.65 | 1.51 | 1.57 | 1.57 | 5.37% | 385,807 |
| Apr 21, 2026 | 1.51 | 1.54 | 1.47 | 1.49 | 1.49 | -1.97% | 208,931 |
| Apr 20, 2026 | 1.44 | 1.52 | 1.41 | 1.52 | 1.52 | 4.11% | 271,992 |
| Apr 17, 2026 | 1.47 | 1.52 | 1.44 | 1.46 | 1.46 | - | 184,061 |
| Apr 16, 2026 | 1.45 | 1.48 | 1.42 | 1.46 | 1.46 | 2.10% | 159,051 |
| Apr 15, 2026 | 1.53 | 1.53 | 1.42 | 1.43 | 1.43 | -6.54% | 173,432 |
| Apr 14, 2026 | 1.53 | 1.57 | 1.49 | 1.53 | 1.53 | -2.55% | 175,815 |
| Apr 13, 2026 | 1.48 | 1.58 | 1.47 | 1.57 | 1.57 | 4.67% | 350,817 |
| Apr 10, 2026 | 1.56 | 1.59 | 1.41 | 1.50 | 1.50 | - | 6,197,137 |
| Apr 9, 2026 | 1.47 | 1.59 | 1.46 | 1.50 | 1.50 | 0.67% | 82,243 |