Wrap Technologies, Inc. (WRAP)
NASDAQ: WRAP · Real-Time Price · USD
1.180
+0.120 (11.32%)
At close: Jun 26, 2026, 4:00 PM EDT
1.210
+0.030 (2.54%)
After-hours: Jun 26, 2026, 7:54 PM EDT
Wrap Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.07 | 1.22 | 1.04 | 1.18 | 1.18 | 11.32% | 320,033 |
| Jun 25, 2026 | 1.12 | 1.14 | 1.05 | 1.06 | 1.06 | -5.36% | 318,058 |
| Jun 24, 2026 | 1.17 | 1.21 | 1.11 | 1.12 | 1.12 | -5.88% | 185,449 |
| Jun 23, 2026 | 1.24 | 1.24 | 1.17 | 1.19 | 1.19 | -2.46% | 82,341 |
| Jun 22, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -1.61% | 54,824 |
| Jun 18, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | 0.81% | 102,846 |
| Jun 17, 2026 | 1.21 | 1.26 | 1.21 | 1.23 | 1.23 | 0.82% | 167,590 |
| Jun 16, 2026 | 1.25 | 1.28 | 1.22 | 1.22 | 1.22 | -2.40% | 242,459 |
| Jun 15, 2026 | 1.32 | 1.34 | 1.25 | 1.25 | 1.25 | -4.58% | 328,574 |
| Jun 12, 2026 | 1.27 | 1.37 | 1.27 | 1.31 | 1.31 | 3.15% | 233,464 |
| Jun 11, 2026 | 1.23 | 1.29 | 1.23 | 1.27 | 1.27 | 3.25% | 141,993 |
| Jun 10, 2026 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | 2.50% | 102,910 |
| Jun 9, 2026 | 1.30 | 1.33 | 1.16 | 1.20 | 1.20 | -8.40% | 764,719 |
| Jun 8, 2026 | 1.36 | 1.36 | 1.29 | 1.31 | 1.31 | 1.55% | 103,071 |
| Jun 5, 2026 | 1.33 | 1.36 | 1.28 | 1.29 | 1.29 | -5.15% | 199,566 |
| Jun 4, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 3.03% | 66,888 |
| Jun 3, 2026 | 1.39 | 1.39 | 1.32 | 1.32 | 1.32 | -5.04% | 77,468 |
| Jun 2, 2026 | 1.36 | 1.40 | 1.29 | 1.39 | 1.39 | 2.96% | 307,032 |
| Jun 1, 2026 | 1.32 | 1.41 | 1.31 | 1.35 | 1.35 | 3.45% | 107,793 |
| May 29, 2026 | 1.40 | 1.40 | 1.26 | 1.31 | 1.31 | -6.79% | 328,065 |
| May 28, 2026 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | -1.41% | 558,650 |
| May 27, 2026 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | - | 168,839 |
| May 26, 2026 | 1.46 | 1.47 | 1.42 | 1.42 | 1.42 | -2.74% | 232,851 |
| May 22, 2026 | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | 0.69% | 51,595 |
| May 21, 2026 | 1.43 | 1.50 | 1.42 | 1.45 | 1.45 | - | 181,287 |
| May 20, 2026 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | -1.36% | 138,484 |
| May 19, 2026 | 1.47 | 1.48 | 1.44 | 1.47 | 1.47 | -0.68% | 57,807 |
| May 18, 2026 | 1.51 | 1.53 | 1.45 | 1.48 | 1.48 | -0.34% | 122,622 |
| 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 |
| Mar 6, 2026 | 1.54 | 1.63 | 1.51 | 1.58 | 1.58 | 2.60% | 330,976 |
| Mar 5, 2026 | 1.64 | 1.70 | 1.54 | 1.54 | 1.54 | -6.10% | 240,783 |
| Mar 4, 2026 | 1.68 | 1.74 | 1.62 | 1.64 | 1.64 | -0.61% | 201,431 |
| 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% | 257,244 |
| Feb 27, 2026 | 1.66 | 1.76 | 1.61 | 1.72 | 1.72 | 2.99% | 287,799 |
| Feb 26, 2026 | 1.65 | 1.68 | 1.59 | 1.67 | 1.67 | 3.73% | 294,877 |
| Feb 25, 2026 | 1.75 | 1.75 | 1.55 | 1.61 | 1.61 | -5.29% | 659,660 |
| Feb 24, 2026 | 1.61 | 1.73 | 1.57 | 1.70 | 1.70 | 7.59% | 291,888 |
| Feb 23, 2026 | 1.67 | 1.67 | 1.58 | 1.58 | 1.58 | -7.60% | 295,278 |
| Feb 20, 2026 | 1.75 | 1.78 | 1.69 | 1.71 | 1.71 | -3.93% | 151,212 |
| Feb 19, 2026 | 1.72 | 1.78 | 1.68 | 1.78 | 1.78 | 2.30% | 196,761 |
| Feb 18, 2026 | 1.75 | 1.84 | 1.72 | 1.74 | 1.74 | -0.57% | 182,976 |
| Feb 17, 2026 | 1.76 | 1.81 | 1.71 | 1.75 | 1.75 | -2.23% | 235,196 |
| Feb 13, 2026 | 1.74 | 1.82 | 1.74 | 1.79 | 1.79 | 5.29% | 168,337 |
| Feb 12, 2026 | 1.75 | 1.84 | 1.65 | 1.70 | 1.70 | -2.30% | 254,593 |
| Feb 11, 2026 | 1.89 | 1.91 | 1.72 | 1.74 | 1.74 | -5.95% | 225,951 |
| Feb 10, 2026 | 1.77 | 1.87 | 1.73 | 1.85 | 1.85 | 3.93% | 292,674 |
| Feb 9, 2026 | 1.84 | 1.88 | 1.77 | 1.78 | 1.78 | -4.81% | 487,432 |
| Feb 6, 2026 | 1.78 | 1.93 | 1.70 | 1.87 | 1.87 | 12.65% | 536,215 |
| Feb 5, 2026 | 1.80 | 1.82 | 1.65 | 1.66 | 1.66 | -9.29% | 557,903 |
| Feb 4, 2026 | 2.00 | 2.07 | 1.76 | 1.83 | 1.83 | -9.85% | 878,903 |
| Feb 3, 2026 | 2.06 | 2.11 | 1.94 | 2.03 | 2.03 | 1.00% | 395,609 |