Skip to main content
Wrap Technologies, Inc. (WRAP)
NASDAQ: WRAP · Real-Time Price · USD
1.580
+0.040 (2.60%)
At close: Mar 6, 2026, 4:00 PM EST
1.560
-0.020 (-1.27%)
After-hours: Mar 6, 2026, 7:41 PM EST

Wrap Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.541.631.511.581.582.60%329,577
Mar 5, 20261.641.701.541.541.54-6.10%240,463
Mar 4, 20261.681.741.621.641.64-0.61%201,405
Mar 3, 20261.711.721.641.651.65-5.71%278,371
Mar 2, 20261.691.771.671.751.751.74%255,639
Feb 27, 20261.661.761.611.721.722.99%287,730
Feb 26, 20261.651.681.591.671.673.73%294,863
Feb 25, 20261.751.751.551.611.61-5.29%652,849
Feb 24, 20261.611.731.571.701.707.59%291,856
Feb 23, 20261.671.671.581.581.58-7.60%294,957
Feb 20, 20261.751.781.691.711.71-3.93%150,411
Feb 19, 20261.721.781.681.781.782.30%196,452
Feb 18, 20261.751.841.721.741.74-0.57%182,683
Feb 17, 20261.761.811.711.751.75-2.23%235,190
Feb 13, 20261.741.821.741.791.795.29%166,167
Feb 12, 20261.751.841.651.701.70-2.30%253,589
Feb 11, 20261.891.911.721.741.74-5.95%224,175
Feb 10, 20261.771.871.731.851.853.93%292,674
Feb 9, 20261.841.881.771.781.78-4.81%487,432
Feb 6, 20261.781.931.701.871.8712.65%536,215
Feb 5, 20261.801.821.651.661.66-9.29%557,903
Feb 4, 20262.002.071.761.831.83-9.85%878,903
Feb 3, 20262.062.111.942.032.031.00%395,609
Feb 2, 20262.092.121.872.012.01-7.80%719,876
Jan 30, 20262.282.382.132.182.18-4.39%487,296
Jan 29, 20262.482.562.222.282.28-8.06%447,729
Jan 28, 20262.462.582.382.482.482.90%492,185
Jan 27, 20262.352.462.342.412.412.55%215,649
Jan 26, 20262.432.452.292.352.35-3.29%400,347
Jan 23, 20262.552.582.422.432.43-5.81%280,539
Jan 22, 20262.512.592.492.582.584.45%246,941
Jan 21, 20262.552.692.362.472.47-2.76%453,816
Jan 20, 20262.762.782.542.542.54-8.96%288,108
Jan 16, 20263.143.142.692.792.79-10.00%920,763
Jan 15, 20263.013.232.963.103.102.31%490,204
Jan 14, 20263.033.082.903.033.03-0.33%300,272
Jan 13, 20263.093.152.953.043.04-1.30%413,126
Jan 12, 20262.703.142.693.083.0814.50%1,209,849
Jan 9, 20262.822.832.622.692.69-4.61%323,598
Jan 8, 20262.722.902.702.822.824.06%722,995
Jan 7, 20262.562.742.552.712.716.69%335,017
Jan 6, 20262.592.592.512.542.54-1.17%124,999
Jan 5, 20262.582.722.562.572.57-0.39%304,414
Jan 2, 20262.472.592.242.582.588.40%425,985
Dec 31, 20252.452.622.362.382.38-2.06%711,140
Dec 30, 20252.322.572.302.432.434.29%579,800
Dec 29, 20252.122.412.122.332.337.37%729,892
Dec 26, 20252.152.192.102.172.170.46%138,886
Dec 24, 20252.122.182.092.162.161.41%127,235
Dec 23, 20252.212.262.102.132.13-4.91%234,733
Dec 22, 20252.342.362.242.242.24-1.75%155,295
Dec 19, 20252.162.352.162.282.284.59%264,064
Dec 18, 20252.192.292.182.182.18-0.91%156,908
Dec 17, 20252.212.292.192.202.200.46%233,401
Dec 16, 20252.342.402.152.192.19-6.41%318,414
Dec 15, 20252.562.562.342.342.34-6.40%185,633
Dec 12, 20252.772.782.402.502.50-8.76%376,123
Dec 11, 20252.882.932.692.742.74-6.48%371,203
Dec 10, 20252.952.982.812.932.93-0.34%316,918
Dec 9, 20252.763.002.712.942.948.89%665,400
Dec 8, 20252.812.852.632.702.70-3.23%533,582
Dec 5, 20252.752.902.662.792.792.57%1,002,533
Dec 4, 20252.032.762.022.722.7233.99%2,822,940
Dec 3, 20252.062.131.982.032.03-2.40%220,778
Dec 2, 20252.052.112.042.082.080.97%59,011
Dec 1, 20252.122.152.062.062.06-4.63%88,335
Nov 28, 20252.212.242.142.162.16-2.26%56,243
Nov 26, 20252.102.232.102.212.215.24%225,957
Nov 25, 20252.042.152.022.102.103.45%272,526
Nov 24, 20252.142.152.012.032.03-3.79%256,315
Nov 21, 20252.002.111.962.112.116.57%145,272
Nov 20, 20252.042.121.961.981.98-180,642
Nov 19, 20252.022.061.951.981.98-2.46%196,296
Nov 18, 20252.192.201.922.032.03-7.52%644,514
Nov 17, 20252.412.462.172.202.20-9.30%229,667
Nov 14, 20252.122.482.072.422.4213.08%490,867
Nov 13, 20252.092.292.002.142.141.90%345,146
Nov 12, 20252.202.292.062.102.10-6.25%402,323
Nov 11, 20252.142.252.102.242.244.67%185,841
Nov 10, 20252.162.232.132.142.144.14%122,642
Nov 7, 20252.222.221.952.062.06-8.26%758,465
Nov 6, 20252.482.492.222.242.24-8.94%210,747
Nov 5, 20252.382.492.372.462.462.93%198,987
Nov 4, 20252.552.582.342.392.39-8.43%273,759
Nov 3, 20252.862.862.602.612.61-7.12%207,336
Oct 31, 20252.762.932.752.812.813.31%781,611
Oct 30, 20252.612.832.582.722.722.26%361,691
Oct 29, 20252.612.752.562.662.66-424,447
Oct 28, 20252.662.692.572.662.66-200,819
Oct 27, 20252.842.842.582.662.66-3.97%329,746
Oct 24, 20252.522.832.492.772.779.06%400,946
Oct 23, 20252.422.582.422.542.546.28%271,288
Oct 22, 20252.552.622.372.392.39-7.36%276,368
Oct 21, 20252.622.742.562.582.58-278,738
Oct 20, 20252.262.602.262.582.5814.41%366,641
Oct 17, 20252.392.412.232.262.26-4.04%346,314
Oct 16, 20252.532.642.352.352.35-7.11%316,885
Oct 15, 20252.522.622.502.532.53-2.32%246,185
Oct 14, 20252.502.652.502.592.593.39%245,544
Oct 13, 20252.592.652.502.512.51-0.60%313,911