Wrap Technologies Inc (WRAP) Historical Stock Data
1.49 ↑0.12 (8.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WRAP is down -0.05% a day on average. There have been 15 days where Wrap Technologies Inc closed green and 15 days where WRAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.38 | 1.49 | ↑$0.11 (7.97%) | 1.36 | 1.50 | 360.35K |
| 2024-11-19 | 1.34 | 1.37 | ↑$0.03 (2.24%) | 1.34 | 1.42 | 108.41K |
| 2024-11-18 | 1.39 | 1.34 | ↓$0.05 (-3.60%) | 1.32 | 1.40 | 190.38K |
| 2024-11-15 | 1.50 | 1.40 | ↓$0.10 (-6.67%) | 1.37 | 1.50 | 188.33K |
| 2024-11-14 | 1.50 | 1.45 | ↓$0.05 (-3.33%) | 1.41 | 1.55 | 160.14K |
| 2024-11-13 | 1.55 | 1.51 | ↓$0.04 (-2.58%) | 1.47 | 1.62 | 317.43K |
| 2024-11-12 | 1.55 | 1.55 | ↑$0.00 (0.00%) | 1.52 | 1.68 | 340.48K |
| 2024-11-11 | 1.52 | 1.52 | ↑$0.00 (0.00%) | 1.40 | 1.57 | 318.12K |
| 2024-11-08 | 1.56 | 1.52 | ↓$0.04 (-2.56%) | 1.49 | 1.56 | 117.38K |
| 2024-11-07 | 1.54 | 1.53 | ↓$0.01 (-0.65%) | 1.51 | 1.58 | 175.98K |
| 2024-11-06 | 1.61 | 1.56 | ↓$0.05 (-3.11%) | 1.53 | 1.63 | 206.63K |
| 2024-11-05 | 1.55 | 1.55 | ↑$0.00 (0.00%) | 1.48 | 1.58 | 335.25K |
| 2024-11-04 | 1.60 | 1.55 | ↓$0.06 (-3.44%) | 1.53 | 1.67 | 373.58K |
| 2024-11-01 | 1.76 | 1.61 | ↓$0.15 (-8.52%) | 1.58 | 1.76 | 173.76K |
| 2024-10-31 | 1.72 | 1.78 | ↑$0.06 (3.49%) | 1.69 | 1.78 | 142.63K |
| 2024-10-30 | 1.75 | 1.70 | ↓$0.05 (-2.86%) | 1.67 | 1.79 | 96.63K |
| 2024-10-29 | 1.79 | 1.73 | ↓$0.06 (-3.35%) | 1.71 | 1.82 | 150.90K |
| 2024-10-28 | 1.79 | 1.80 | ↑$0.00 (0.28%) | 1.77 | 1.92 | 222.93K |
| 2024-10-25 | 1.93 | 1.83 | ↓$0.10 (-5.18%) | 1.77 | 1.95 | 364.07K |
| 2024-10-24 | 1.76 | 1.91 | ↑$0.15 (8.52%) | 1.74 | 1.95 | 279.44K |
| 2024-10-23 | 1.68 | 1.76 | ↑$0.08 (4.76%) | 1.56 | 1.83 | 401.67K |
| 2024-10-22 | 1.68 | 1.68 | ↑$0.00 (0.00%) | 1.65 | 1.73 | 64.13K |
| 2024-10-21 | 1.81 | 1.71 | ↓$0.10 (-5.52%) | 1.68 | 1.87 | 84.78K |
| 2024-10-18 | 1.82 | 1.80 | ↓$0.02 (-1.10%) | 1.76 | 1.89 | 295.78K |
| 2024-10-17 | 1.64 | 1.89 | ↑$0.25 (15.24%) | 1.64 | 1.93 | 456.05K |
| 2024-10-16 | 1.51 | 1.63 | ↑$0.12 (7.95%) | 1.50 | 1.74 | 274.09K |
| 2024-10-15 | 1.51 | 1.55 | ↑$0.04 (2.65%) | 1.48 | 1.57 | 191.82K |
| 2024-10-14 | 1.63 | 1.50 | ↓$0.13 (-7.98%) | 1.49 | 1.66 | 245.79K |
| 2024-10-11 | 1.55 | 1.57 | ↑$0.02 (1.29%) | 1.55 | 1.68 | 223.71K |
| 2024-10-10 | 1.49 | 1.56 | ↑$0.07 (4.70%) | 1.47 | 1.59 | 85.81K |
Create an account or log in to view more rows.
$WRAP I can wait.
$WRAP love this stock!!!!
$WRAP more shorts the better idc
$WRAP come on bulls we can do it
don’t let bears win
$WRAP wtf?
$WRAP C'mon
do a spike!!
$WRAP Dip buyers are going to get wrecked
$WRAP has just been halted from trading due to volatility.
$WRAP has just been halted from trading.
$WRAP taking off soon