Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.531.621.531.571.571.95%210,467
Apr 27, 20261.591.601.521.541.54-3.75%245,249
Apr 24, 20261.481.611.461.601.608.11%244,949
Apr 23, 20261.591.611.461.481.48-5.73%117,030
Apr 22, 20261.511.651.511.571.575.37%385,660
Apr 21, 20261.511.541.471.491.49-1.97%208,411
Apr 20, 20261.441.521.411.521.524.11%271,891
Apr 17, 20261.471.521.441.461.46-182,372
Apr 16, 20261.451.481.421.461.462.10%158,382
Apr 15, 20261.531.531.421.431.43-6.54%173,277
Apr 14, 20261.531.571.491.531.53-2.55%175,812
Apr 13, 20261.481.581.471.571.574.67%348,718
Apr 10, 20261.561.591.411.501.50-6,153,850
Apr 9, 20261.471.591.461.501.500.67%81,954
Apr 8, 20261.561.561.481.491.490.68%129,839
Apr 7, 20261.531.531.451.481.48-4.52%174,876
Apr 6, 20261.511.561.511.551.551.31%175,357
Apr 2, 20261.491.571.491.531.53-116,644
Apr 1, 20261.561.601.501.531.53-0.65%133,836
Mar 31, 20261.381.551.381.541.5411.59%214,999
Mar 30, 20261.491.491.351.381.38-8.00%464,631
Mar 27, 20261.491.561.461.501.502.74%220,193
Mar 26, 20261.541.551.451.461.46-5.19%225,318
Mar 25, 20261.481.551.481.541.545.48%326,720
Mar 24, 20261.421.471.421.461.460.69%115,828
Mar 23, 20261.471.511.441.451.45-0.68%161,918
Mar 20, 20261.491.561.421.461.46-3.31%305,412
Mar 19, 20261.471.551.451.511.512.72%133,523
Mar 18, 20261.531.561.451.471.47-4.55%228,029
Mar 17, 20261.601.621.531.541.54-3.14%127,342
Mar 16, 20261.611.631.551.591.592.58%138,866
Mar 13, 20261.641.701.551.551.55-4.32%205,969
Mar 12, 20261.641.641.571.621.62-1.22%103,339
Mar 11, 20261.581.681.551.641.643.80%315,240
Mar 10, 20261.611.661.571.581.58-1.25%153,374
Mar 9, 20261.561.621.511.601.601.27%212,631
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