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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 16, 2025	1.49	1.49	1.49	1.55	1.45	162,413
May 15, 2025	1.51	1.53	1.53	1.58	1.51	91,200
May 14, 2025	1.53	1.5	1.5	1.57	1.5	79,600
May 13, 2025	1.52	1.52	1.52	1.55	1.5	67,051
May 12, 2025	1.51	1.52	1.53	1.57	1.5	74,485
May 09, 2025	1.5	1.47	1.47	1.5	1.47	56,113
May 08, 2025	1.42	1.46	1.46	1.52	1.42	87,796
May 07, 2025	1.48	1.44	1.44	1.5	1.42	71,500
May 06, 2025	1.52	1.5	1.5	1.55	1.45	100,821
May 05, 2025	1.53	1.54	1.54	1.59	1.52	39,212
May 02, 2025	1.55	1.56	1.56	1.6	1.54	76,928
May 01, 2025	1.52	1.53	1.53	1.57	1.5	31,871
April 30, 2025	1.51	1.52	1.52	1.6	1.46	102,541
April 29, 2025	1.51	1.52	1.52	1.59	1.51	43,700
April 28, 2025	1.54	1.52	1.52	1.6	1.51	43,500
April 25, 2025	1.64	1.55	1.55	1.65	1.55	63,800
April 24, 2025	1.51	1.6	1.6	1.64	1.51	75,228
April 23, 2025	1.5	1.52	1.52	1.64	1.5	85,886
April 22, 2025	1.48	1.47	1.47	1.51	1.44	55,769
April 21, 2025	1.46	1.44	1.44	1.5	1.4	55,780
April 17, 2025	1.45	1.46	1.46	1.49	1.38	75,600
April 16, 2025	1.47	1.41	1.41	1.52	1.4	90,109
April 15, 2025	1.47	1.51	1.51	1.53	1.47	40,249
April 14, 2025	1.52	1.48	1.48	1.55	1.44	84,200
April 11, 2025	1.43	1.48	1.48	1.51	1.4	46,083
April 10, 2025	1.54	1.42	1.42	1.58	1.4	93,666
April 09, 2025	1.4	1.54	1.54	1.57	1.33	177,811
April 08, 2025	1.55	1.41	1.41	1.59	1.39	86,100
April 07, 2025	1.39	1.4	1.4	1.52	1.32	124,235
April 04, 2025	1.61	1.47	1.47	1.61	1.35	370,505
April 03, 2025	1.64	1.47	1.47	1.76	1.46	225,643
April 02, 2025	1.6	1.66	1.66	1.8	1.6	143,792
April 01, 2025	1.75	1.62	1.62	1.81	1.55	214,548
March 31, 2025	1.99	1.71	1.71	1.99	1.5	307,860
March 28, 2025	1.99	1.9	1.9	2.02	1.89	143,255
March 27, 2025	2.07	1.98	1.98	2.12	1.97	84,992
March 26, 2025	2.21	2.09	2.09	2.21	2.06	51,900
March 25, 2025	2.17	2.09	2.09	2.2	2.08	69,801
March 24, 2025	2.07	2.14	2.14	2.2	2.07	158,326
March 21, 2025	1.98	2.07	2.07	2.11	1.98	130,136
March 20, 2025	2.03	2.01	2.01	2.16	1.98	154,816
March 19, 2025	2.2	2.06	2.06	2.24	2.06	158,994
March 18, 2025	2.26	2.19	2.19	2.3	2.14	147,300
March 17, 2025	2.26	2.25	2.25	2.35	2.22	128,235
March 14, 2025	2.05	2.26	2.26	2.27	2.03	185,161
March 13, 2025	2.05	2.01	2.01	2.05	1.95	135,045
March 12, 2025	1.96	2.1	2.1	2.13	1.96	151,336
March 11, 2025	1.95	1.95	1.95	2.04	1.93	91,636
March 10, 2025	2.03	1.97	1.97	2.06	1.88	195,900
March 07, 2025	2.11	2.11	2.11	2.14	1.93	106,867
March 06, 2025	2.15	2.15	2.15	2.22	2.1	85,200
March 05, 2025	2.06	2.17	2.17	2.21	2.01	67,100
March 04, 2025	2.08	2.07	2.07	2.12	2.01	168,900
March 03, 2025	2.23	2.13	2.13	2.29	2.11	147,300
February 28, 2025	2.05	2.19	2.19	2.32	2.04	488,441
February 27, 2025	1.98	2.06	2.06	2.09	1.95	136,090
February 26, 2025	1.9	1.96	1.96	2.01	1.9	239,792
February 25, 2025	2	1.87	1.87	2	1.73	427,864
February 24, 2025	2.12	1.98	1.98	2.25	1.92	408,140
February 21, 2025	2.32	2.11	2.11	2.32	2	250,415

Wrap Technologies, Inc. (WRAP) NASDAQ