Wrap Technologies, Inc. (WRAP)
NASDAQ: WRAP · Real-Time Price · USD
1.480
-0.005 (-0.34%)
May 18, 2026, 4:00 PM EDT - Market closed
Wrap Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.51 | 1.53 | 1.45 | 1.48 | 1.48 | -0.34% | 122,480 |
| 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 |
| Apr 8, 2026 | 1.56 | 1.56 | 1.48 | 1.49 | 1.49 | 0.68% | 130,143 |
| Apr 7, 2026 | 1.53 | 1.53 | 1.45 | 1.48 | 1.48 | -4.52% | 175,087 |
| Apr 6, 2026 | 1.51 | 1.56 | 1.51 | 1.55 | 1.55 | 1.31% | 176,039 |
| Apr 2, 2026 | 1.49 | 1.57 | 1.49 | 1.53 | 1.53 | - | 116,760 |
| Apr 1, 2026 | 1.56 | 1.60 | 1.50 | 1.53 | 1.53 | -0.65% | 146,795 |
| Mar 31, 2026 | 1.38 | 1.55 | 1.38 | 1.54 | 1.54 | 11.59% | 216,402 |
| Mar 30, 2026 | 1.49 | 1.49 | 1.35 | 1.38 | 1.38 | -8.00% | 464,885 |
| Mar 27, 2026 | 1.49 | 1.56 | 1.46 | 1.50 | 1.50 | 2.74% | 222,561 |
| Mar 26, 2026 | 1.54 | 1.55 | 1.45 | 1.46 | 1.46 | -5.19% | 228,693 |
| Mar 25, 2026 | 1.48 | 1.55 | 1.48 | 1.54 | 1.54 | 5.48% | 328,279 |
| Mar 24, 2026 | 1.42 | 1.47 | 1.42 | 1.46 | 1.46 | 0.69% | 115,979 |
| Mar 23, 2026 | 1.47 | 1.51 | 1.44 | 1.45 | 1.45 | -0.68% | 162,208 |
| Mar 20, 2026 | 1.49 | 1.56 | 1.42 | 1.46 | 1.46 | -3.31% | 320,104 |
| Mar 19, 2026 | 1.47 | 1.55 | 1.45 | 1.51 | 1.51 | 2.72% | 138,225 |
| Mar 18, 2026 | 1.53 | 1.56 | 1.45 | 1.47 | 1.47 | -4.55% | 228,039 |
| Mar 17, 2026 | 1.60 | 1.62 | 1.53 | 1.54 | 1.54 | -3.14% | 131,774 |
| Mar 16, 2026 | 1.61 | 1.63 | 1.55 | 1.59 | 1.59 | 2.58% | 139,132 |
| Mar 13, 2026 | 1.64 | 1.70 | 1.55 | 1.55 | 1.55 | -4.32% | 206,984 |
| Mar 12, 2026 | 1.64 | 1.64 | 1.57 | 1.62 | 1.62 | -1.22% | 103,341 |
| Mar 11, 2026 | 1.58 | 1.68 | 1.55 | 1.64 | 1.64 | 3.80% | 328,133 |
| Mar 10, 2026 | 1.61 | 1.66 | 1.57 | 1.58 | 1.58 | -1.25% | 153,375 |
| Mar 9, 2026 | 1.56 | 1.62 | 1.51 | 1.60 | 1.60 | 1.27% | 217,631 |