Wrap Technologies, Inc. - WRAP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1.41	1.42	1.42	1.42	1.36	154,374
August 21, 2025	1.39	1.37	1.37	1.44	1.36	113,300
August 20, 2025	1.37	1.41	1.41	1.42	1.27	237,015
August 19, 2025	1.39	1.27	1.27	1.4	1.26	277,393
August 18, 2025	1.52	1.4	1.4	1.54	1.4	256,105
August 15, 2025	1.55	1.53	1.53	1.55	1.49	121,570
August 14, 2025	1.44	1.51	1.51	1.52	1.4	444,252
August 13, 2025	1.41	1.42	1.42	1.47	1.39	253,448
August 12, 2025	1.35	1.37	1.37	1.39	1.31	322,641
August 11, 2025	1.24	1.3	1.3	1.34	1.24	256,652
August 08, 2025	1.23	1.26	1.26	1.27	1.21	163,945
August 07, 2025	1.31	1.23	1.23	1.31	1.2	162,400
August 06, 2025	1.29	1.3	1.3	1.31	1.25	146,350
August 05, 2025	1.3	1.29	1.29	1.35	1.28	122,000
August 04, 2025	1.34	1.32	1.32	1.37	1.27	189,100
August 01, 2025	1.34	1.34	1.34	1.39	1.3	137,900
July 31, 2025	1.37	1.37	1.37	1.4	1.33	85,948
July 30, 2025	1.35	1.31	1.31	1.37	1.29	185,055
July 29, 2025	1.37	1.34	1.34	1.4	1.33	182,400
July 28, 2025	1.39	1.37	1.37	1.4	1.36	112,640
July 25, 2025	1.45	1.4	1.4	1.47	1.39	68,053
July 24, 2025	1.46	1.44	1.44	1.5	1.44	67,229
July 23, 2025	1.45	1.47	1.47	1.49	1.4	148,472
July 22, 2025	1.4	1.4	1.4	1.45	1.39	166,226
July 21, 2025	1.35	1.41	1.41	1.44	1.35	176,200
July 18, 2025	1.38	1.37	1.37	1.39	1.35	161,100
July 17, 2025	1.31	1.34	1.34	1.38	1.31	139,753
July 16, 2025	1.4	1.31	1.31	1.4	1.3	243,709
July 15, 2025	1.39	1.36	1.36	1.44	1.35	286,333
July 14, 2025	1.49	1.41	1.41	1.52	1.38	640,492
July 11, 2025	1.49	1.49	1.49	1.52	1.44	303,112
July 10, 2025	1.48	1.5	1.5	1.55	1.44	166,739
July 09, 2025	1.5	1.5	1.5	1.55	1.48	121,235
July 08, 2025	1.53	1.51	1.51	1.55	1.48	90,000
July 07, 2025	1.51	1.53	1.53	1.56	1.5	107,640
July 03, 2025	1.57	1.54	1.54	1.6	1.53	81,800
July 02, 2025	1.56	1.55	1.55	1.59	1.54	62,600
July 01, 2025	1.54	1.56	1.56	1.59	1.51	65,817
June 30, 2025	1.56	1.56	1.56	1.61	1.54	85,443
June 27, 2025	1.5	1.58	1.58	1.6	1.5	97,551
June 26, 2025	1.52	1.51	1.51	1.53	1.49	161,069
June 25, 2025	1.56	1.54	1.54	1.65	1.5	354,756
June 24, 2025	1.55	1.55	1.55	1.58	1.5	77,800
June 23, 2025	1.48	1.56	1.56	1.56	1.48	179,100
June 20, 2025	1.51	1.5	1.5	1.53	1.48	224,613
June 18, 2025	1.61	1.53	1.53	1.62	1.5	245,144
June 17, 2025	1.69	1.63	1.63	1.72	1.59	191,287
June 16, 2025	1.78	1.7	1.7	1.8	1.69	146,409
June 13, 2025	1.68	1.74	1.74	1.77	1.66	227,477
June 12, 2025	1.8	1.67	1.67	1.81	1.58	399,911
June 11, 2025	1.58	1.81	1.81	1.81	1.54	786,348
June 10, 2025	1.55	1.52	1.52	1.6	1.5	183,300
June 09, 2025	1.6	1.55	1.55	1.6	1.47	443,236
June 06, 2025	1.41	1.41	1.41	1.45	1.39	195,000
June 05, 2025	1.41	1.4	1.4	1.48	1.37	93,540
June 04, 2025	1.42	1.43	1.43	1.48	1.39	97,800
June 03, 2025	1.42	1.43	1.43	1.45	1.41	52,026
June 02, 2025	1.44	1.41	1.41	1.49	1.4	86,759
May 30, 2025	1.4	1.45	1.45	1.45	1.3	380,911
May 29, 2025	1.44	1.38	1.38	1.5	1.38	248,442

Wrap Technologies, Inc. (WRAP) NASDAQ