Skip to main content
WRAP logo

Wrap Technologies, Inc.

WRAPNASDAQTechnologyScientific & Technical Instruments

$1.27Today:- (-)1Y −39.47%

As of Oct 16, 2026 close

Market cap
$76.07M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.04$3.23
Volume (live)
-
Avg. volume (3M)
532.23K

Wrap Technologies (WRAP) Historical Stock Prices

Analyze Wrap Technologies (WRAP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Wrap Technologies (WRAP) Interactive Price Chart

Interactive historical price chart showing Wrap Technologies stock price movements and trends across multiple time periods.

Loading chart...

WRAP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
WRAP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.371.401.251.271.27456.45K
Oct 15, 20261.241.391.181.361.361.39M
Oct 14, 20261.311.351.251.281.28481.51K
Oct 13, 20261.371.391.291.331.33489.48K
Oct 12, 20261.401.441.341.391.39266.60K
Oct 9, 20261.581.581.351.421.42637.19K
Oct 8, 20261.581.581.401.471.47714.00K
Oct 7, 20261.551.621.521.611.61543.18K
Oct 6, 20261.491.621.471.551.55722.64K
Oct 5, 20261.451.521.411.451.45497.99K
Oct 2, 20261.451.511.451.471.47641.50K
Oct 1, 20261.441.461.381.431.43502.52K
Sep 30, 20261.381.451.381.431.43408.77K
Sep 29, 20261.361.401.321.381.38464.48K
Sep 28, 20261.431.441.341.341.34552.65K
Sep 25, 20261.441.471.431.451.45186.08K
Sep 24, 20261.501.501.431.431.43201.38K
Sep 23, 20261.491.511.451.481.48255.95K
Sep 22, 20261.501.541.481.491.49390.15K
Sep 21, 20261.541.551.501.501.50235.33K
Sep 18, 20261.561.601.521.521.52533.88K
Sep 17, 20261.581.611.551.571.57637.25K
Sep 16, 20261.601.621.521.541.54571.49K
Sep 15, 20261.641.651.601.601.60436.82K
Sep 14, 20261.661.681.571.651.65887.60K
Sep 11, 20261.641.731.631.681.68757.67K
Sep 10, 20261.631.671.601.621.62355.74K
Sep 9, 20261.631.751.601.671.67916.23K
Sep 8, 20261.651.661.601.641.64407.50K
Sep 4, 20261.711.711.641.671.67427.78K
Sep 3, 20261.721.791.671.681.68831.46K
Sep 2, 20261.581.741.581.691.69857.70K
Sep 1, 20261.621.621.561.591.59507.70K
Aug 31, 20261.611.681.581.631.63733.65K
Aug 28, 20261.741.741.601.611.611.17M
Aug 27, 20261.571.821.541.721.722.16M
Aug 26, 20261.531.551.481.541.54459.44K
Aug 25, 20261.451.551.451.531.53507.74K
Aug 24, 20261.501.511.441.451.45586.12K
Aug 21, 20261.611.631.511.521.52466.09K
Aug 20, 20261.621.621.541.551.55526.82K
Aug 19, 20261.601.641.551.611.61746.16K
Aug 18, 20261.611.641.541.581.58774.14K
Aug 17, 20261.731.751.541.621.621.54M
Aug 14, 20261.781.931.721.881.88697.02K
Aug 13, 20261.751.851.721.741.74778.08K
Aug 12, 20261.971.971.671.731.731.17M
Aug 11, 20261.871.971.851.871.871.22M
Aug 10, 20261.861.931.801.831.83442.98K
Aug 7, 20262.012.051.781.871.872.75M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.