Wrap Technologies, Inc. - Common Stock (WRAP)
1.7100
-0.0300 (-1.72%)
NASDAQ · Last Trade: Sep 6th, 3:02 AM EDT
Historical Prices For Wrap Technologies, Inc. - Common Stock (WRAP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 1.80 | 1.80 | 1.62 | 1.71 | 376,447 | 1.71 |
| 9/04/2025 | 1.60 | 1.80 | 1.58 | 1.74 | 782,578 | 1.74 |
| 9/03/2025 | 1.56 | 1.59 | 1.47 | 1.58 | 391,419 | 1.58 |
| 9/02/2025 | 1.41 | 1.55 | 1.38 | 1.52 | 650,933 | 1.52 |
| 8/29/2025 | 1.31 | 1.41 | 1.30 | 1.39 | 573,118 | 1.39 |
| 8/28/2025 | 1.32 | 1.36 | 1.26 | 1.29 | 375,454 | 1.29 |
| 8/27/2025 | 1.35 | 1.36 | 1.32 | 1.32 | 62,816 | 1.32 |
| 8/26/2025 | 1.37 | 1.39 | 1.32 | 1.35 | 95,684 | 1.35 |
| 8/25/2025 | 1.39 | 1.42 | 1.36 | 1.36 | 233,204 | 1.36 |
| 8/22/2025 | 1.41 | 1.42 | 1.36 | 1.42 | 154,374 | 1.42 |
| 8/21/2025 | 1.39 | 1.44 | 1.36 | 1.37 | 113,288 | 1.37 |
| 8/20/2025 | 1.37 | 1.42 | 1.27 | 1.41 | 238,465 | 1.41 |
| 8/19/2025 | 1.39 | 1.40 | 1.26 | 1.27 | 277,402 | 1.27 |
| 8/18/2025 | 1.52 | 1.54 | 1.40 | 1.40 | 255,424 | 1.40 |
| 8/15/2025 | 1.55 | 1.55 | 1.49 | 1.53 | 121,570 | 1.53 |
| 8/14/2025 | 1.44 | 1.52 | 1.40 | 1.51 | 444,052 | 1.51 |
| 8/13/2025 | 1.41 | 1.47 | 1.39 | 1.42 | 253,443 | 1.42 |
| 8/12/2025 | 1.35 | 1.39 | 1.31 | 1.37 | 322,278 | 1.37 |
| 8/11/2025 | 1.25 | 1.35 | 1.22 | 1.30 | 257,231 | 1.30 |
| 8/08/2025 | 1.23 | 1.27 | 1.21 | 1.26 | 163,945 | 1.26 |
| 8/07/2025 | 1.31 | 1.31 | 1.20 | 1.23 | 162,366 | 1.23 |
| 8/06/2025 | 1.29 | 1.31 | 1.25 | 1.30 | 147,401 | 1.30 |
| 8/05/2025 | 1.30 | 1.35 | 1.28 | 1.29 | 121,968 | 1.29 |
| 8/04/2025 | 1.34 | 1.37 | 1.27 | 1.32 | 189,082 | 1.32 |
| 8/01/2025 | 1.34 | 1.39 | 1.29 | 1.34 | 137,893 | 1.34 |
| 7/31/2025 | 1.37 | 1.40 | 1.33 | 1.37 | 85,547 | 1.37 |
| 7/30/2025 | 1.35 | 1.37 | 1.29 | 1.31 | 185,055 | 1.31 |
| 7/29/2025 | 1.37 | 1.40 | 1.33 | 1.34 | 182,350 | 1.34 |
| 7/28/2025 | 1.39 | 1.40 | 1.36 | 1.37 | 112,639 | 1.37 |
| 7/25/2025 | 1.45 | 1.47 | 1.39 | 1.40 | 68,053 | 1.40 |
| 7/24/2025 | 1.46 | 1.50 | 1.44 | 1.44 | 67,229 | 1.44 |
| 7/23/2025 | 1.45 | 1.49 | 1.40 | 1.47 | 148,404 | 1.47 |
| 7/22/2025 | 1.40 | 1.45 | 1.39 | 1.40 | 166,226 | 1.40 |
| 7/21/2025 | 1.35 | 1.44 | 1.35 | 1.41 | 175,310 | 1.41 |
| 7/18/2025 | 1.38 | 1.39 | 1.35 | 1.36 | 161,060 | 1.36 |
| 7/17/2025 | 1.31 | 1.38 | 1.31 | 1.34 | 139,727 | 1.34 |
| 7/16/2025 | 1.40 | 1.40 | 1.30 | 1.31 | 243,709 | 1.31 |
| 7/15/2025 | 1.39 | 1.44 | 1.35 | 1.36 | 286,331 | 1.36 |
| 7/14/2025 | 1.49 | 1.52 | 1.38 | 1.41 | 640,491 | 1.41 |
| 7/11/2025 | 1.49 | 1.52 | 1.44 | 1.49 | 303,112 | 1.49 |
| 7/10/2025 | 1.48 | 1.55 | 1.44 | 1.50 | 166,738 | 1.50 |
| 7/09/2025 | 1.50 | 1.55 | 1.48 | 1.50 | 121,242 | 1.50 |
| 7/08/2025 | 1.53 | 1.55 | 1.48 | 1.51 | 89,987 | 1.51 |
| 7/07/2025 | 1.51 | 1.56 | 1.50 | 1.53 | 107,637 | 1.53 |
| 7/03/2025 | 1.57 | 1.60 | 1.53 | 1.54 | 81,778 | 1.54 |
| 7/02/2025 | 1.56 | 1.59 | 1.54 | 1.55 | 62,596 | 1.55 |
| 7/01/2025 | 1.54 | 1.58 | 1.51 | 1.55 | 65,816 | 1.55 |
| 6/30/2025 | 1.56 | 1.64 | 1.52 | 1.56 | 85,449 | 1.56 |
| 6/27/2025 | 1.50 | 1.60 | 1.50 | 1.58 | 97,551 | 1.58 |
| 6/26/2025 | 1.53 | 1.55 | 1.48 | 1.51 | 161,223 | 1.51 |
| 6/25/2025 | 1.56 | 1.65 | 1.50 | 1.54 | 354,756 | 1.54 |
| 6/24/2025 | 1.55 | 1.58 | 1.50 | 1.55 | 77,751 | 1.55 |
| 6/23/2025 | 1.48 | 1.56 | 1.48 | 1.56 | 179,088 | 1.56 |
| 6/20/2025 | 1.51 | 1.53 | 1.48 | 1.50 | 224,613 | 1.50 |
| 6/18/2025 | 1.61 | 1.62 | 1.50 | 1.53 | 245,144 | 1.53 |
| 6/17/2025 | 1.69 | 1.72 | 1.59 | 1.63 | 191,286 | 1.63 |
| 6/16/2025 | 1.78 | 1.80 | 1.69 | 1.70 | 146,409 | 1.70 |
| 6/13/2025 | 1.68 | 1.77 | 1.66 | 1.74 | 227,477 | 1.74 |
| 6/12/2025 | 1.80 | 1.81 | 1.58 | 1.67 | 399,889 | 1.67 |
| 6/11/2025 | 1.58 | 1.81 | 1.54 | 1.81 | 786,303 | 1.81 |
| 6/10/2025 | 1.55 | 1.60 | 1.50 | 1.52 | 183,277 | 1.52 |
| 6/09/2025 | 1.60 | 1.60 | 1.47 | 1.55 | 442,690 | 1.55 |
| 6/06/2025 | 1.41 | 1.45 | 1.39 | 1.41 | 194,961 | 1.41 |