Wrap Technologies Inc. (WRAP)
1.50
0.02 (1.35%)
At close: Apr 15, 2025, 3:59 PM
1.45
-3.29%
After-hours: Apr 15, 2025, 04:39 PM EDT
Wrap Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 1.52 | 1.52 | 1.55 | 1.55 | 1.44 | 1.44 | 1.48 | 1.48 | 0.00% | 84,150 |
| Apr 11, 2025 | 1.43 | 1.43 | 1.51 | 1.51 | 1.40 | 1.40 | 1.48 | 1.48 | 4.23% | 51,584 |
| Apr 10, 2025 | 1.54 | 1.54 | 1.58 | 1.58 | 1.40 | 1.40 | 1.42 | 1.42 | -7.79% | 93,666 |
| Apr 9, 2025 | 1.40 | 1.40 | 1.57 | 1.57 | 1.33 | 1.33 | 1.54 | 1.54 | 9.22% | 178,738 |
| Apr 8, 2025 | 1.55 | 1.55 | 1.59 | 1.59 | 1.39 | 1.39 | 1.41 | 1.41 | 0.71% | 86,100 |
| Apr 7, 2025 | 1.39 | 1.39 | 1.52 | 1.52 | 1.32 | 1.32 | 1.40 | 1.40 | -4.76% | 124,235 |
| Apr 4, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.35 | 1.35 | 1.47 | 1.47 | 0.00% | 370,505 |
| Apr 3, 2025 | 1.64 | 1.64 | 1.76 | 1.76 | 1.46 | 1.46 | 1.47 | 1.47 | -11.45% | 225,643 |
| Apr 2, 2025 | 1.60 | 1.60 | 1.80 | 1.80 | 1.60 | 1.60 | 1.66 | 1.66 | 2.47% | 144,200 |
| Apr 1, 2025 | 1.75 | 1.75 | 1.81 | 1.81 | 1.55 | 1.55 | 1.62 | 1.62 | -5.26% | 214,600 |
| Mar 31, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.50 | 1.50 | 1.71 | 1.71 | -10.00% | 307,860 |
| Mar 28, 2025 | 1.99 | 1.99 | 2.02 | 2.02 | 1.89 | 1.89 | 1.90 | 1.90 | -4.04% | 143,300 |
| Mar 27, 2025 | 2.07 | 2.07 | 2.12 | 2.12 | 1.97 | 1.97 | 1.98 | 1.98 | -5.26% | 84,992 |
| Mar 26, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.06 | 2.06 | 2.09 | 2.09 | 0.00% | 51,900 |
| Mar 25, 2025 | 2.17 | 2.17 | 2.20 | 2.20 | 2.08 | 2.08 | 2.09 | 2.09 | -2.34% | 69,801 |
| Mar 24, 2025 | 2.07 | 2.07 | 2.20 | 2.20 | 2.07 | 2.07 | 2.14 | 2.14 | 3.38% | 158,326 |
| Mar 21, 2025 | 1.98 | 1.98 | 2.11 | 2.11 | 1.98 | 1.98 | 2.07 | 2.07 | 2.99% | 130,136 |
| Mar 20, 2025 | 2.03 | 2.03 | 2.16 | 2.16 | 1.98 | 1.98 | 2.01 | 2.01 | -2.43% | 154,816 |
| Mar 19, 2025 | 2.20 | 2.20 | 2.24 | 2.24 | 2.06 | 2.06 | 2.06 | 2.06 | -5.94% | 159,029 |
| Mar 18, 2025 | 2.26 | 2.26 | 2.30 | 2.30 | 2.14 | 2.14 | 2.19 | 2.19 | -2.67% | 147,300 |
| Mar 17, 2025 | 2.26 | 2.26 | 2.35 | 2.35 | 2.22 | 2.22 | 2.25 | 2.25 | -0.44% | 128,235 |
| Mar 14, 2025 | 2.05 | 2.05 | 2.27 | 2.27 | 2.03 | 2.03 | 2.26 | 2.26 | 12.44% | 185,210 |
| Mar 13, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 1.95 | 1.95 | 2.01 | 2.01 | -4.29% | 135,045 |
| Mar 12, 2025 | 1.96 | 1.96 | 2.13 | 2.13 | 1.96 | 1.96 | 2.10 | 2.10 | 7.69% | 151,353 |
| Mar 11, 2025 | 1.95 | 1.95 | 2.04 | 2.04 | 1.93 | 1.93 | 1.95 | 1.95 | -1.02% | 91,636 |
| Mar 10, 2025 | 2.03 | 2.03 | 2.06 | 2.06 | 1.88 | 1.88 | 1.97 | 1.97 | -6.64% | 195,900 |
| Mar 7, 2025 | 2.11 | 2.11 | 2.14 | 2.14 | 1.93 | 1.93 | 2.11 | 2.11 | -1.86% | 106,900 |
| Mar 6, 2025 | 2.15 | 2.15 | 2.22 | 2.22 | 2.10 | 2.10 | 2.15 | 2.15 | -0.92% | 85,200 |
| Mar 5, 2025 | 2.06 | 2.06 | 2.21 | 2.21 | 2.01 | 2.01 | 2.17 | 2.17 | 4.83% | 67,100 |
| Mar 4, 2025 | 2.08 | 2.08 | 2.12 | 2.12 | 2.01 | 2.01 | 2.07 | 2.07 | -2.82% | 168,900 |
| Mar 3, 2025 | 2.23 | 2.23 | 2.29 | 2.29 | 2.11 | 2.11 | 2.13 | 2.13 | -2.74% | 147,300 |
| Feb 28, 2025 | 2.05 | 2.05 | 2.32 | 2.32 | 2.04 | 2.04 | 2.19 | 2.19 | 6.31% | 490,400 |
| Feb 27, 2025 | 1.98 | 1.98 | 2.09 | 2.09 | 1.95 | 1.95 | 2.06 | 2.06 | 5.10% | 138,139 |
| Feb 26, 2025 | 1.90 | 1.90 | 2.01 | 2.01 | 1.90 | 1.90 | 1.96 | 1.96 | 4.81% | 240,100 |
| Feb 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.73 | 1.73 | 1.87 | 1.87 | -5.56% | 430,218 |
| Feb 24, 2025 | 2.12 | 2.12 | 2.25 | 2.25 | 1.92 | 1.92 | 1.98 | 1.98 | -6.16% | 408,140 |
| Feb 21, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.00 | 2.00 | 2.11 | 2.11 | -9.05% | 250,848 |
| Feb 20, 2025 | 2.38 | 2.38 | 2.51 | 2.51 | 2.31 | 2.31 | 2.32 | 2.32 | -7.20% | 187,969 |
| Feb 19, 2025 | 2.44 | 2.44 | 2.58 | 2.58 | 2.36 | 2.36 | 2.50 | 2.50 | 5.93% | 359,227 |
| Feb 18, 2025 | 2.14 | 2.14 | 2.45 | 2.45 | 2.14 | 2.14 | 2.36 | 2.36 | 10.80% | 500,259 |
| Feb 14, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.07 | 2.07 | 2.13 | 2.13 | 0.00% | 182,948 |
| Feb 13, 2025 | 1.95 | 1.95 | 2.14 | 2.14 | 1.95 | 1.95 | 2.13 | 2.13 | 10.36% | 254,548 |
| Feb 12, 2025 | 1.92 | 1.92 | 2.02 | 2.02 | 1.92 | 1.92 | 1.93 | 1.93 | 0.00% | 138,200 |
| Feb 11, 2025 | 1.97 | 1.97 | 1.99 | 1.99 | 1.92 | 1.92 | 1.93 | 1.93 | -3.02% | 111,323 |
| Feb 10, 2025 | 2.02 | 2.02 | 2.07 | 2.07 | 1.95 | 1.95 | 1.99 | 1.99 | 0.00% | 114,644 |
| Feb 7, 2025 | 2.03 | 2.03 | 2.06 | 2.06 | 1.96 | 1.96 | 1.99 | 1.99 | -1.97% | 159,426 |
| Feb 6, 2025 | 1.98 | 1.98 | 2.06 | 2.06 | 1.96 | 1.96 | 2.03 | 2.03 | 2.53% | 74,200 |
| Feb 5, 2025 | 2.01 | 2.01 | 2.02 | 2.02 | 1.96 | 1.96 | 1.98 | 1.98 | -1.98% | 61,421 |
| Feb 4, 2025 | 1.94 | 1.94 | 2.09 | 2.09 | 1.94 | 1.94 | 2.02 | 2.02 | 4.12% | 151,480 |
| Feb 3, 2025 | 1.97 | 1.97 | 2.00 | 2.00 | 1.92 | 1.92 | 1.94 | 1.94 | -4.43% | 89,844 |