Skip to main content
Wrap Technologies, Inc. (WRAP)
NASDAQ: WRAP · Real-Time Price · USD
2.790
+0.070 (2.57%)
Dec 5, 2025, 4:00 PM EST - Market closed

Wrap Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.752.902.662.792.792.57%1,000,762
Dec 4, 20252.032.762.022.722.7233.99%2,788,104
Dec 3, 20252.062.131.982.032.03-2.40%220,619
Dec 2, 20252.052.112.042.082.080.97%57,265
Dec 1, 20252.122.152.062.062.06-4.63%88,329
Nov 28, 20252.212.242.142.162.16-2.26%56,120
Nov 26, 20252.102.232.102.212.215.24%225,947
Nov 25, 20252.042.152.022.102.103.45%272,263
Nov 24, 20252.142.152.012.032.03-3.79%256,300
Nov 21, 20252.002.111.962.112.116.57%145,271
Nov 20, 20252.042.121.961.981.98-179,559
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
Oct 10, 20252.802.872.512.522.52-11.58%526,000
Oct 9, 20252.802.862.662.852.854.01%201,607
Oct 8, 20252.812.882.642.742.74-3.52%231,031
Oct 7, 20252.872.882.662.842.840.71%532,526
Oct 6, 20252.873.002.782.822.821.81%503,435
Oct 3, 20252.752.872.642.772.772.97%531,570
Oct 2, 20252.412.702.302.692.6914.96%565,127
Oct 1, 20252.172.362.172.342.347.83%213,712
Sep 30, 20252.252.312.142.172.17-4.82%357,298
Sep 29, 20252.402.402.192.282.28-2.98%377,810
Sep 26, 20252.352.412.312.352.353.07%278,903
Sep 25, 20252.352.442.262.282.28-4.20%226,199
Sep 24, 20252.552.652.352.382.38-7.03%442,875
Sep 23, 20252.542.582.352.562.56-590,008
Sep 22, 20252.632.662.462.562.56-1.16%636,728
Sep 19, 20252.382.632.282.592.5920.47%1,858,560
Sep 18, 20252.202.242.092.152.150.47%392,145
Sep 17, 20252.132.322.122.142.141.90%701,538
Sep 16, 20251.912.141.902.102.109.38%451,766
Sep 15, 20252.082.101.881.921.92-6.34%395,669
Sep 12, 20251.912.111.872.052.057.33%665,336
Sep 11, 20251.721.931.701.911.9111.70%340,483
Sep 10, 20251.671.741.621.711.711.18%366,987
Sep 9, 20251.851.851.671.691.69-6.63%306,542
Sep 8, 20251.711.821.691.811.815.85%544,641
Sep 5, 20251.811.811.621.711.71-1.72%376,447
Sep 4, 20251.601.801.591.741.7410.13%782,590
Sep 3, 20251.561.591.471.581.583.95%391,737
Sep 2, 20251.411.551.381.521.529.35%650,934
Aug 29, 20251.311.411.301.391.397.75%573,118
Aug 28, 20251.321.361.261.291.29-2.27%376,554
Aug 27, 20251.351.361.321.321.32-2.22%62,816
Aug 26, 20251.371.391.321.351.35-0.74%95,684
Aug 25, 20251.391.421.361.361.36-4.23%233,233
Aug 22, 20251.411.421.361.421.423.65%154,374
Aug 21, 20251.391.441.361.371.37-2.84%113,288
Aug 20, 20251.371.421.271.411.4111.02%238,466
Aug 19, 20251.391.401.261.271.27-9.29%277,403
Aug 18, 20251.521.541.401.401.40-8.50%256,105
Aug 15, 20251.551.551.491.531.531.32%121,570
Aug 14, 20251.441.521.401.511.516.34%444,252
Aug 13, 20251.411.471.391.421.423.65%253,448
Aug 12, 20251.351.391.311.371.375.38%322,641
Aug 11, 20251.251.351.221.301.303.17%257,231
Aug 8, 20251.231.271.211.261.262.44%163,945
Aug 7, 20251.311.311.201.231.23-5.38%162,367
Aug 6, 20251.291.311.251.301.300.78%147,403
Aug 5, 20251.301.351.281.291.29-2.27%121,969
Aug 4, 20251.341.371.271.321.32-1.49%189,084
Aug 1, 20251.341.391.301.341.34-2.19%137,893
Jul 31, 20251.371.401.331.371.374.58%85,948
Jul 30, 20251.351.371.291.311.31-2.24%185,055
Jul 29, 20251.371.401.331.341.34-2.19%182,350
Jul 28, 20251.391.401.361.371.37-2.14%112,640
Jul 25, 20251.451.471.391.401.40-2.78%68,053
Jul 24, 20251.461.501.441.441.44-2.04%67,229
Jul 23, 20251.451.491.401.471.475.00%148,472
Jul 22, 20251.401.451.391.401.40-0.71%166,226
Jul 21, 20251.351.441.351.411.413.30%176,186
Jul 18, 20251.381.391.351.371.371.87%161,060
Jul 17, 20251.311.381.311.341.342.29%139,753