Wrap Technologies, Inc. (WRAP)
NASDAQ: WRAP · Real-Time Price · USD
1.570
+0.030 (1.95%)
At close: Apr 28, 2026, 4:00 PM EDT
1.540
-0.030 (-1.91%)
After-hours: Apr 28, 2026, 4:49 PM EDT
Wrap Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.53 | 1.62 | 1.53 | 1.57 | 1.57 | 1.95% | 210,467 |
| Apr 27, 2026 | 1.59 | 1.60 | 1.52 | 1.54 | 1.54 | -3.75% | 245,249 |
| Apr 24, 2026 | 1.48 | 1.61 | 1.46 | 1.60 | 1.60 | 8.11% | 244,949 |
| Apr 23, 2026 | 1.59 | 1.61 | 1.46 | 1.48 | 1.48 | -5.73% | 117,030 |
| Apr 22, 2026 | 1.51 | 1.65 | 1.51 | 1.57 | 1.57 | 5.37% | 385,660 |
| Apr 21, 2026 | 1.51 | 1.54 | 1.47 | 1.49 | 1.49 | -1.97% | 208,411 |
| Apr 20, 2026 | 1.44 | 1.52 | 1.41 | 1.52 | 1.52 | 4.11% | 271,891 |
| Apr 17, 2026 | 1.47 | 1.52 | 1.44 | 1.46 | 1.46 | - | 182,372 |
| Apr 16, 2026 | 1.45 | 1.48 | 1.42 | 1.46 | 1.46 | 2.10% | 158,382 |
| Apr 15, 2026 | 1.53 | 1.53 | 1.42 | 1.43 | 1.43 | -6.54% | 173,277 |
| Apr 14, 2026 | 1.53 | 1.57 | 1.49 | 1.53 | 1.53 | -2.55% | 175,812 |
| Apr 13, 2026 | 1.48 | 1.58 | 1.47 | 1.57 | 1.57 | 4.67% | 348,718 |
| Apr 10, 2026 | 1.56 | 1.59 | 1.41 | 1.50 | 1.50 | - | 6,153,850 |
| Apr 9, 2026 | 1.47 | 1.59 | 1.46 | 1.50 | 1.50 | 0.67% | 81,954 |
| Apr 8, 2026 | 1.56 | 1.56 | 1.48 | 1.49 | 1.49 | 0.68% | 129,839 |
| Apr 7, 2026 | 1.53 | 1.53 | 1.45 | 1.48 | 1.48 | -4.52% | 174,876 |
| Apr 6, 2026 | 1.51 | 1.56 | 1.51 | 1.55 | 1.55 | 1.31% | 175,357 |
| Apr 2, 2026 | 1.49 | 1.57 | 1.49 | 1.53 | 1.53 | - | 116,644 |
| Apr 1, 2026 | 1.56 | 1.60 | 1.50 | 1.53 | 1.53 | -0.65% | 133,836 |
| Mar 31, 2026 | 1.38 | 1.55 | 1.38 | 1.54 | 1.54 | 11.59% | 214,999 |
| Mar 30, 2026 | 1.49 | 1.49 | 1.35 | 1.38 | 1.38 | -8.00% | 464,631 |
| Mar 27, 2026 | 1.49 | 1.56 | 1.46 | 1.50 | 1.50 | 2.74% | 220,193 |
| Mar 26, 2026 | 1.54 | 1.55 | 1.45 | 1.46 | 1.46 | -5.19% | 225,318 |
| Mar 25, 2026 | 1.48 | 1.55 | 1.48 | 1.54 | 1.54 | 5.48% | 326,720 |
| Mar 24, 2026 | 1.42 | 1.47 | 1.42 | 1.46 | 1.46 | 0.69% | 115,828 |
| Mar 23, 2026 | 1.47 | 1.51 | 1.44 | 1.45 | 1.45 | -0.68% | 161,918 |
| Mar 20, 2026 | 1.49 | 1.56 | 1.42 | 1.46 | 1.46 | -3.31% | 305,412 |
| Mar 19, 2026 | 1.47 | 1.55 | 1.45 | 1.51 | 1.51 | 2.72% | 133,523 |
| Mar 18, 2026 | 1.53 | 1.56 | 1.45 | 1.47 | 1.47 | -4.55% | 228,029 |
| Mar 17, 2026 | 1.60 | 1.62 | 1.53 | 1.54 | 1.54 | -3.14% | 127,342 |
| Mar 16, 2026 | 1.61 | 1.63 | 1.55 | 1.59 | 1.59 | 2.58% | 138,866 |
| Mar 13, 2026 | 1.64 | 1.70 | 1.55 | 1.55 | 1.55 | -4.32% | 205,969 |
| Mar 12, 2026 | 1.64 | 1.64 | 1.57 | 1.62 | 1.62 | -1.22% | 103,339 |
| Mar 11, 2026 | 1.58 | 1.68 | 1.55 | 1.64 | 1.64 | 3.80% | 315,240 |
| Mar 10, 2026 | 1.61 | 1.66 | 1.57 | 1.58 | 1.58 | -1.25% | 153,374 |
| Mar 9, 2026 | 1.56 | 1.62 | 1.51 | 1.60 | 1.60 | 1.27% | 212,631 |
| Mar 6, 2026 | 1.54 | 1.63 | 1.51 | 1.58 | 1.58 | 2.60% | 329,577 |
| Mar 5, 2026 | 1.64 | 1.70 | 1.54 | 1.54 | 1.54 | -6.10% | 240,463 |
| Mar 4, 2026 | 1.68 | 1.74 | 1.62 | 1.64 | 1.64 | -0.61% | 201,405 |
| Mar 3, 2026 | 1.71 | 1.72 | 1.64 | 1.65 | 1.65 | -5.71% | 278,371 |
| Mar 2, 2026 | 1.69 | 1.77 | 1.67 | 1.75 | 1.75 | 1.74% | 255,639 |
| Feb 27, 2026 | 1.66 | 1.76 | 1.61 | 1.72 | 1.72 | 2.99% | 287,730 |
| Feb 26, 2026 | 1.65 | 1.68 | 1.59 | 1.67 | 1.67 | 3.73% | 294,863 |
| Feb 25, 2026 | 1.75 | 1.75 | 1.55 | 1.61 | 1.61 | -5.29% | 652,849 |
| Feb 24, 2026 | 1.61 | 1.73 | 1.57 | 1.70 | 1.70 | 7.59% | 291,856 |
| Feb 23, 2026 | 1.67 | 1.67 | 1.58 | 1.58 | 1.58 | -7.60% | 294,957 |
| Feb 20, 2026 | 1.75 | 1.78 | 1.69 | 1.71 | 1.71 | -3.93% | 150,411 |
| Feb 19, 2026 | 1.72 | 1.78 | 1.68 | 1.78 | 1.78 | 2.30% | 196,452 |
| Feb 18, 2026 | 1.75 | 1.84 | 1.72 | 1.74 | 1.74 | -0.57% | 182,683 |
| Feb 17, 2026 | 1.76 | 1.81 | 1.71 | 1.75 | 1.75 | -2.23% | 235,190 |