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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 28, 2025	1.43	1.45	1.45	1.49	1.43	149,747
May 27, 2025	1.42	1.45	1.45	1.47	1.42	67,311
May 23, 2025	1.39	1.44	1.44	1.49	1.37	61,175
May 22, 2025	1.37	1.41	1.41	1.44	1.37	125,638
May 21, 2025	1.42	1.37	1.37	1.46	1.34	336,100
May 20, 2025	1.44	1.43	1.43	1.49	1.43	49,034
May 19, 2025	1.46	1.44	1.44	1.51	1.41	170,647
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

Wrap Technologies, Inc. (WRAP) NASDAQ