Wrap Technologies, Inc. - Common Stock (WRAP)
1.4200
+0.00 (0.00%)
NASDAQ· Last Trade: May 28th, 9:07 AM EDT
Historical Prices For Wrap Technologies, Inc. - Common Stock (WRAP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 3/20/2026 | 1.49 | 1.55 | 1.42 | 1.46 | 320,105 | 1.46 |
| 3/19/2026 | 1.47 | 1.55 | 1.45 | 1.51 | 138,226 | 1.51 |
| 3/18/2026 | 1.53 | 1.56 | 1.45 | 1.47 | 228,040 | 1.47 |
| 3/17/2026 | 1.60 | 1.62 | 1.53 | 1.54 | 131,775 | 1.54 |
| 3/16/2026 | 1.61 | 1.63 | 1.55 | 1.59 | 139,122 | 1.59 |
| 3/13/2026 | 1.64 | 1.70 | 1.54 | 1.55 | 206,984 | 1.55 |
| 3/12/2026 | 1.64 | 1.64 | 1.57 | 1.62 | 103,343 | 1.62 |
| 3/11/2026 | 1.58 | 1.68 | 1.55 | 1.64 | 328,133 | 1.64 |
| 3/10/2026 | 1.61 | 1.66 | 1.57 | 1.58 | 153,375 | 1.58 |
| 3/09/2026 | 1.56 | 1.61 | 1.51 | 1.60 | 217,632 | 1.60 |
| 3/06/2026 | 1.54 | 1.63 | 1.51 | 1.58 | 330,976 | 1.58 |
| 3/05/2026 | 1.64 | 1.70 | 1.54 | 1.54 | 240,767 | 1.54 |
| 3/04/2026 | 1.68 | 1.74 | 1.62 | 1.64 | 201,432 | 1.64 |
| 3/03/2026 | 1.71 | 1.72 | 1.64 | 1.65 | 278,372 | 1.65 |
| 3/02/2026 | 1.69 | 1.77 | 1.67 | 1.75 | 256,642 | 1.75 |