U.S. Markets closed

Wrap Technologies, Inc. (WRAP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
7.12+0.22 (+3.19%)
At close: 4:00PM EDT
7.12 0.00 (0.00%)
After hours: 06:30PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 20216.827.426.757.127.12549,442
Aug 03, 20216.876.976.636.906.90218,900
Aug 02, 2021------
Jul 30, 20216.407.096.356.926.92409,900
Jul 29, 20216.746.936.666.746.74170,300
Jul 28, 20216.466.976.466.776.77284,900
Jul 27, 20216.606.676.236.506.50305,200
Jul 26, 20216.756.896.556.556.55217,700
Jul 23, 20216.766.816.526.706.70158,700
Jul 22, 20217.017.016.606.836.83192,500
Jul 21, 20216.647.296.636.976.97733,400
Jul 20, 20216.906.956.566.716.71349,900
Jul 19, 20216.366.746.126.746.74303,300
Jul 16, 20216.646.866.426.506.50127,600
Jul 15, 20216.596.846.306.516.51447,200
Jul 14, 20216.886.886.606.666.66206,000
Jul 13, 20216.926.926.756.866.86147,700
Jul 12, 20217.087.126.786.936.93228,600
Jul 09, 20216.797.066.777.007.00261,700
Jul 08, 20216.666.926.516.816.81263,400
Jul 07, 20217.197.326.706.866.86628,000
Jul 06, 20217.547.607.067.247.24570,000
Jul 02, 20217.687.687.327.447.44348,600
Jul 01, 20217.828.017.517.637.63452,300
Jun 30, 20218.128.207.807.857.85521,700
Jun 29, 20218.068.257.518.228.22737,200
Jun 28, 20218.448.447.937.987.98532,900
Jun 25, 20218.468.558.208.318.311,843,900
Jun 24, 20218.898.928.478.508.50395,000
Jun 23, 20218.559.018.558.888.88397,700
Jun 22, 20218.508.678.338.668.66301,400
Jun 21, 20219.139.178.368.538.53738,900
Jun 18, 20218.689.228.329.189.181,345,800
Jun 17, 20218.549.168.438.748.74924,100
Jun 16, 20219.349.348.068.508.50959,100
Jun 15, 20219.179.649.169.399.39560,900
Jun 14, 20218.599.808.529.259.251,181,700
Jun 11, 20218.468.688.388.538.53530,500
Jun 10, 20218.408.998.268.368.36664,400
Jun 09, 20218.398.648.108.358.35699,100
Jun 08, 20217.898.397.758.278.27595,100
Jun 07, 20217.938.147.318.098.091,137,700
Jun 04, 20218.038.367.938.048.04597,300
Jun 03, 20218.248.247.577.917.911,033,600
Jun 02, 20218.348.397.758.198.19651,400
Jun 01, 20219.009.118.088.248.24933,800
May 28, 20217.719.007.568.968.962,870,200
May 27, 20217.807.867.387.627.62910,900
May 26, 20216.997.996.957.697.691,882,800
May 25, 20216.797.036.616.946.94626,100
May 24, 20217.237.236.586.666.66444,200
May 21, 20216.387.236.297.127.121,030,700
May 20, 20216.306.556.236.366.36316,900
May 19, 20216.166.316.046.276.27222,500
May 18, 20216.196.406.136.206.20267,900
May 17, 20215.856.205.856.176.17265,900
May 14, 20216.106.145.715.895.89418,800
May 13, 20216.126.256.026.096.09429,400
May 12, 20216.066.485.966.116.11483,500
May 11, 20215.886.155.836.116.11328,400
May 10, 20215.986.285.846.006.00534,900
May 07, 20216.006.205.926.026.02276,400
May 06, 20216.226.275.755.905.90707,600
May 05, 20216.116.585.916.176.17666,600
May 04, 20216.096.155.806.026.02503,800
May 03, 20216.046.805.906.216.211,234,200
Apr 30, 20215.806.095.655.885.88567,700
Apr 29, 20216.506.576.046.156.15923,600
Apr 28, 20216.206.855.956.496.491,409,800
Apr 27, 20216.386.405.866.246.24875,600
Apr 26, 20216.006.476.006.356.351,345,400
Apr 23, 20215.406.245.335.855.852,120,400
Apr 22, 20215.145.354.955.235.231,103,800
Apr 21, 20215.155.154.885.105.10884,700
Apr 20, 20214.985.504.835.285.282,974,500
Apr 19, 20215.095.474.965.005.001,315,800
Apr 16, 20215.395.465.005.045.04513,500
Apr 15, 20215.155.634.925.385.381,401,000
Apr 14, 20214.915.054.704.964.96393,600
Apr 13, 20215.445.444.654.684.681,149,800
Apr 12, 20215.315.645.175.525.521,270,600
Apr 09, 20215.405.485.245.395.39133,800
Apr 08, 20215.245.655.155.345.34348,200
Apr 07, 20215.435.435.205.245.24173,500
Apr 06, 20215.315.555.275.395.39191,700
Apr 05, 20215.515.515.215.365.36237,000
Apr 01, 20215.635.705.235.405.40761,800
Mar 31, 20215.295.735.265.565.56211,600
Mar 30, 20215.135.355.025.255.25139,400
Mar 29, 20215.545.555.115.125.12177,200
Mar 26, 20215.415.595.355.555.55152,000
Mar 25, 20215.065.455.055.395.39205,100
Mar 24, 20215.345.575.145.145.14194,400
Mar 23, 20215.505.615.185.315.31498,700
Mar 22, 20215.715.825.455.505.50236,800
Mar 19, 20215.585.705.425.655.65231,700
Mar 18, 20215.855.895.525.555.55210,700
Mar 17, 20215.556.005.415.915.91312,800
Mar 16, 20215.755.785.555.635.63207,400
Mar 15, 20215.926.065.765.805.80268,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...