Wrap Technologies, Inc. - Common Stock (WRAP)
1.2400
+0.0100 (0.81%)
NASDAQ· Last Trade: Jun 21st, 8:21 AM EDT
Historical Prices For Wrap Technologies, Inc. - Common Stock (WRAP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 1.25 | 1.27 | 1.23 | 1.24 | 102,847 | 1.24 |
| 6/17/2026 | 1.21 | 1.26 | 1.21 | 1.23 | 167,591 | 1.23 |
| 6/16/2026 | 1.25 | 1.28 | 1.22 | 1.22 | 242,462 | 1.22 |
| 6/15/2026 | 1.32 | 1.34 | 1.25 | 1.25 | 328,578 | 1.25 |
| 6/12/2026 | 1.27 | 1.37 | 1.27 | 1.31 | 233,465 | 1.31 |
| 6/11/2026 | 1.23 | 1.29 | 1.23 | 1.27 | 141,993 | 1.27 |
| 6/10/2026 | 1.21 | 1.25 | 1.20 | 1.23 | 100,708 | 1.23 |
| 6/09/2026 | 1.30 | 1.33 | 1.16 | 1.20 | 764,720 | 1.20 |
| 6/08/2026 | 1.36 | 1.36 | 1.29 | 1.31 | 103,072 | 1.31 |
| 6/05/2026 | 1.33 | 1.35 | 1.28 | 1.29 | 199,567 | 1.29 |
| 6/04/2026 | 1.30 | 1.36 | 1.30 | 1.36 | 65,989 | 1.36 |
| 6/03/2026 | 1.39 | 1.39 | 1.32 | 1.32 | 72,953 | 1.32 |
| 6/02/2026 | 1.36 | 1.40 | 1.29 | 1.39 | 301,835 | 1.39 |
| 6/01/2026 | 1.32 | 1.41 | 1.31 | 1.35 | 107,594 | 1.35 |
| 5/29/2026 | 0.00 | 1.40 | 1.26 | 1.30 | 328,068 | 1.30 |
| 5/28/2026 | 1.44 | 1.44 | 1.38 | 1.40 | 556,551 | 1.40 |
| 5/27/2026 | 1.42 | 1.44 | 1.42 | 1.42 | 168,840 | 1.42 |
| 5/26/2026 | 1.46 | 1.47 | 1.42 | 1.42 | 232,846 | 1.42 |
| 5/22/2026 | 1.46 | 1.48 | 1.44 | 1.46 | 51,595 | 1.46 |
| 5/21/2026 | 1.43 | 1.50 | 1.42 | 1.45 | 181,137 | 1.45 |
| 5/20/2026 | 1.45 | 1.47 | 1.43 | 1.45 | 138,483 | 1.45 |
| 5/19/2026 | 1.47 | 1.48 | 1.44 | 1.47 | 57,809 | 1.47 |
| 5/18/2026 | 1.51 | 1.53 | 1.45 | 1.48 | 122,481 | 1.48 |
| 5/15/2026 | 1.60 | 1.60 | 1.48 | 1.49 | 239,985 | 1.49 |
| 5/14/2026 | 1.52 | 1.71 | 1.52 | 1.65 | 871,794 | 1.65 |
| 5/13/2026 | 1.44 | 1.48 | 1.41 | 1.44 | 193,859 | 1.44 |
| 5/12/2026 | 1.45 | 1.45 | 1.40 | 1.43 | 164,400 | 1.43 |
| 5/11/2026 | 1.48 | 1.53 | 1.45 | 1.47 | 121,252 | 1.47 |
| 5/08/2026 | 1.46 | 1.52 | 1.42 | 1.49 | 127,666 | 1.49 |
| 5/07/2026 | 1.48 | 1.50 | 1.43 | 1.44 | 101,213 | 1.44 |
| 5/06/2026 | 1.47 | 1.52 | 1.44 | 1.49 | 208,603 | 1.49 |
| 5/05/2026 | 1.50 | 1.52 | 1.41 | 1.46 | 223,141 | 1.46 |
| 5/04/2026 | 1.55 | 1.59 | 1.49 | 1.49 | 81,040 | 1.49 |
| 5/01/2026 | 1.55 | 1.59 | 1.53 | 1.58 | 89,964 | 1.58 |
| 4/30/2026 | 1.52 | 1.55 | 1.47 | 1.54 | 138,829 | 1.54 |
| 4/29/2026 | 1.55 | 1.59 | 1.50 | 1.51 | 154,068 | 1.51 |
| 4/28/2026 | 1.53 | 1.62 | 1.53 | 1.57 | 210,487 | 1.57 |
| 4/27/2026 | 1.59 | 1.59 | 1.51 | 1.54 | 245,339 | 1.54 |
| 4/24/2026 | 1.48 | 1.61 | 1.46 | 1.60 | 248,672 | 1.60 |
| 4/23/2026 | 1.59 | 1.61 | 1.46 | 1.48 | 117,055 | 1.48 |
| 4/22/2026 | 1.51 | 1.65 | 1.51 | 1.57 | 385,809 | 1.57 |
| 4/21/2026 | 1.51 | 1.54 | 1.47 | 1.49 | 208,931 | 1.49 |
| 4/20/2026 | 1.44 | 1.52 | 1.41 | 1.52 | 271,996 | 1.52 |
| 4/17/2026 | 1.47 | 1.51 | 1.44 | 1.46 | 184,062 | 1.46 |
| 4/16/2026 | 1.45 | 1.48 | 1.42 | 1.46 | 158,956 | 1.46 |
| 4/15/2026 | 1.53 | 1.53 | 1.42 | 1.43 | 173,434 | 1.43 |
| 4/14/2026 | 1.53 | 1.56 | 1.49 | 1.53 | 175,814 | 1.53 |
| 4/13/2026 | 1.48 | 1.58 | 1.47 | 1.57 | 350,750 | 1.57 |
| 4/10/2026 | 1.56 | 1.59 | 1.41 | 1.50 | 6,197,387 | 1.50 |
| 4/09/2026 | 1.47 | 1.59 | 1.46 | 1.50 | 82,022 | 1.50 |
| 4/08/2026 | 1.56 | 1.56 | 1.48 | 1.49 | 130,143 | 1.49 |
| 4/07/2026 | 1.53 | 1.53 | 1.45 | 1.48 | 175,088 | 1.48 |
| 4/06/2026 | 1.51 | 1.56 | 1.51 | 1.55 | 175,859 | 1.55 |
| 4/02/2026 | 1.49 | 1.57 | 1.49 | 1.53 | 116,761 | 1.53 |
| 4/01/2026 | 1.56 | 1.60 | 1.50 | 1.53 | 146,706 | 1.53 |
| 3/31/2026 | 1.38 | 1.55 | 1.38 | 1.54 | 216,402 | 1.54 |
| 3/30/2026 | 1.49 | 1.49 | 1.35 | 1.38 | 464,833 | 1.38 |
| 3/27/2026 | 1.49 | 1.56 | 1.46 | 1.50 | 222,561 | 1.50 |
| 3/26/2026 | 1.54 | 1.55 | 1.45 | 1.46 | 228,694 | 1.46 |
| 3/25/2026 | 1.48 | 1.55 | 1.48 | 1.54 | 326,980 | 1.54 |
| 3/24/2026 | 1.42 | 1.47 | 1.42 | 1.46 | 115,980 | 1.46 |
| 3/23/2026 | 1.47 | 1.51 | 1.44 | 1.45 | 162,204 | 1.45 |