Wrap Technologies Stock Price History
NASDAQ: WRAPIndustrialsOrdnance And AccessoriesUSD
1.42-0.05 (-3.40%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 1.42 0.00%
WRAP price history at a glance
The price history for Wrap Technologies (WRAP) on this page begins on May 28, 2018, when the stock closed at $7.24; it most recently closed at $1.47 on October 5, 2026. The highest price in this record is $14.40, reached on July 13, 2020; the latest close is 89.8% below that peak. Across the 7 complete calendar years in the table, WRAP finished higher in 3 and lower in 4. Its best year was 2019 (+92.6%) and its worst was 2022 (-57.0%).
Over roughly 8 years the share price changed -79.7%, a -17.4% compound annual price return (excluding dividends). In the last 12 months alone, WRAP has lost 46.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $14.40
- Date of high
- Jul 13, 2020
- Low since 2018
- $0.95
- Date of low
- May 29, 2023
- 52-week high
- $3.23
- 52-week low
- $1.04
- Last close
- $1.47
WRAP returns
1 week
+2.80%
1 month
-10.37%
3 months
-37.71%
6 months
-2.00%
Year to date
-38.24%
1 year
-46.35%
3 years
+5.00%
5 years
-75.21%
WRAP price return, excluding dividends.
WRAP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.47 | -43.02% |
| 2025 | 2.58 | +26.16% |
| 2024 | 2.05 | -34.03% |
| 2023 | 3.10 | +83.43% |
| 2022 | 1.69 | -57.00% |
| 2021 | 3.93 | -18.63% |
| 2020 | 4.83 | -22.84% |
| 2019 | 6.26 | +92.62% |
| 2018* | 3.25 | -55.11% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
WRAP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.58 | 1.58 | 1.40 | 1.47 | -8.70% | |
| 1.55 | 1.62 | 1.52 | 1.61 | +3.87% | |
| 1.49 | 1.62 | 1.47 | 1.55 | +6.90% | |
| 1.45 | 1.52 | 1.41 | 1.45 | -1.36% | |
| 1.45 | 1.51 | 1.45 | 1.47 | +2.80% | |
| 1.44 | 1.46 | 1.38 | 1.43 | 0.00% | |
| 1.38 | 1.45 | 1.38 | 1.43 | +3.62% | |
| 1.36 | 1.40 | 1.32 | 1.38 | +2.99% | |
| 1.43 | 1.44 | 1.34 | 1.34 | -7.59% | |
| 1.44 | 1.47 | 1.43 | 1.45 | +1.40% | |
| 1.50 | 1.50 | 1.43 | 1.43 | -3.05% | |
| 1.49 | 1.51 | 1.45 | 1.48 | -1.01% | |
| 1.50 | 1.54 | 1.48 | 1.49 | -0.67% | |
| 1.54 | 1.56 | 1.50 | 1.50 | -1.32% | |
| 1.56 | 1.61 | 1.52 | 1.52 | -3.18% | |
| 1.58 | 1.62 | 1.55 | 1.57 | +1.95% | |
| 1.60 | 1.62 | 1.53 | 1.54 | -3.75% | |
| 1.64 | 1.65 | 1.60 | 1.60 | -3.03% | |
| 1.66 | 1.68 | 1.58 | 1.65 | -1.79% | |
| 1.64 | 1.73 | 1.63 | 1.68 | +3.70% | |
| 1.63 | 1.67 | 1.60 | 1.62 | -2.99% | |
| 1.63 | 1.75 | 1.61 | 1.67 | +1.83% | |
| 1.65 | 1.66 | 1.60 | 1.64 | -1.80% | |
| 1.71 | 1.71 | 1.64 | 1.67 | -0.60% | |
| 1.72 | 1.79 | 1.67 | 1.68 | -0.59% | |
| 1.58 | 1.74 | 1.58 | 1.69 | +6.29% | |
| 1.62 | 1.62 | 1.56 | 1.59 | -2.45% | |
| 1.61 | 1.68 | 1.59 | 1.63 | +1.24% | |
| 1.74 | 1.74 | 1.60 | 1.61 | -6.40% | |
| 1.57 | 1.82 | 1.54 | 1.72 | +11.69% | |
| 1.53 | 1.55 | 1.48 | 1.54 | +0.65% | |
| 1.45 | 1.55 | 1.45 | 1.53 | +5.52% | |
| 1.50 | 1.51 | 1.44 | 1.45 | -4.61% | |
| 1.61 | 1.63 | 1.51 | 1.52 | -1.94% | |
| 1.62 | 1.62 | 1.54 | 1.55 | -3.73% | |
| 1.60 | 1.64 | 1.55 | 1.61 | +1.90% | |
| 1.61 | 1.64 | 1.54 | 1.58 | -2.47% | |
| 1.73 | 1.75 | 1.54 | 1.62 | -13.83% | |
| 1.78 | 1.93 | 1.72 | 1.88 | +8.05% | |
| 1.75 | 1.86 | 1.72 | 1.74 | +0.58% | |
| 1.97 | 1.97 | 1.67 | 1.73 | -7.49% | |
| 1.87 | 1.97 | 1.85 | 1.87 | +2.19% | |
| 1.86 | 1.93 | 1.81 | 1.83 | -2.14% | |
| 2.01 | 2.05 | 1.78 | 1.87 | -4.10% | |
| 1.94 | 1.99 | 1.87 | 1.95 | +1.04% | |
| 1.97 | 2.00 | 1.90 | 1.93 | -2.53% | |
| 1.94 | 2.01 | 1.92 | 1.98 | +3.66% | |
| 1.83 | 1.92 | 1.79 | 1.91 | +3.80% | |
| 1.80 | 1.85 | 1.71 | 1.84 | +4.55% | |
| 1.64 | 1.79 | 1.64 | 1.76 | +7.98% | |
| 1.71 | 1.75 | 1.60 | 1.63 | -5.78% | |
| 1.76 | 1.77 | 1.69 | 1.73 | -3.35% | |
| 1.71 | 1.84 | 1.68 | 1.79 | +5.29% | |
| 1.80 | 1.83 | 1.66 | 1.70 | -5.56% | |
| 1.77 | 1.83 | 1.76 | 1.80 | +1.12% | |
| 1.89 | 1.92 | 1.77 | 1.78 | -5.32% | |
| 1.90 | 2.05 | 1.86 | 1.88 | +0.53% | |
| 2.05 | 2.09 | 1.84 | 1.87 | -8.78% | |
| 2.14 | 2.16 | 2.03 | 2.05 | -6.39% | |
| 2.26 | 2.26 | 2.03 | 2.19 | -3.95% | |
| 2.17 | 2.37 | 2.12 | 2.28 | +4.11% | |
| 2.09 | 2.26 | 1.98 | 2.19 | +3.79% | |
| 2.44 | 2.53 | 2.01 | 2.11 | -14.23% | |
| 2.31 | 2.73 | 2.14 | 2.46 | +4.24% | |
| 1.73 | 2.60 | 1.72 | 2.36 | +48.43% | |
| 1.64 | 1.65 | 1.55 | 1.59 | -4.22% | |
| 1.66 | 1.70 | 1.53 | 1.66 | -1.19% | |
| 1.48 | 1.82 | 1.47 | 1.68 | +19.15% | |
| 1.47 | 1.49 | 1.36 | 1.41 | -4.73% | |
| 1.29 | 1.50 | 1.26 | 1.48 | +14.73% | |
| 1.31 | 1.36 | 1.29 | 1.29 | -2.27% | |
| 1.24 | 1.32 | 1.24 | 1.32 | +11.86% | |
| 1.07 | 1.22 | 1.04 | 1.18 | +11.32% | |
| 1.12 | 1.14 | 1.05 | 1.06 | -5.36% | |
| 1.17 | 1.21 | 1.11 | 1.12 | -5.88% | |
| 1.24 | 1.24 | 1.17 | 1.19 | -2.46% | |
| 1.26 | 1.26 | 1.21 | 1.22 | -1.61% | |
| 1.25 | 1.27 | 1.23 | 1.24 | +0.81% | |
| 1.21 | 1.26 | 1.21 | 1.23 | +0.82% | |
| 1.25 | 1.28 | 1.22 | 1.22 | -2.40% | |
| 1.32 | 1.34 | 1.25 | 1.25 | -4.58% | |
| 1.27 | 1.37 | 1.27 | 1.31 | +3.15% | |
| 1.23 | 1.29 | 1.23 | 1.27 | +3.25% | |
| 1.20 | 1.25 | 1.20 | 1.23 | +2.50% | |
| 1.30 | 1.33 | 1.16 | 1.20 | -8.40% | |
| 1.36 | 1.36 | 1.29 | 1.31 | +1.55% | |
| 1.33 | 1.36 | 1.28 | 1.29 | -5.15% | |
| 1.30 | 1.36 | 1.30 | 1.36 | +3.03% | |
| 1.39 | 1.39 | 1.32 | 1.32 | -5.04% | |
| 1.36 | 1.40 | 1.29 | 1.39 | +2.96% | |
| 1.32 | 1.41 | 1.31 | 1.35 | +3.45% | |
| 1.40 | 1.40 | 1.26 | 1.31 | -6.79% | |
| 1.44 | 1.44 | 1.38 | 1.40 | -1.41% | |
| 1.42 | 1.44 | 1.42 | 1.42 | 0.00% | |
| 1.46 | 1.47 | 1.42 | 1.42 | -2.74% | |
| 1.46 | 1.48 | 1.44 | 1.46 | +0.69% | |
| 1.43 | 1.50 | 1.42 | 1.45 | 0.00% | |
| 1.45 | 1.47 | 1.43 | 1.45 | -1.36% | |
| 1.47 | 1.48 | 1.44 | 1.47 | -0.68% | |
| 1.51 | 1.53 | 1.45 | 1.48 | -0.34% | |
| 1.60 | 1.60 | 1.48 | 1.49 | -10.00% | |
| 1.52 | 1.71 | 1.52 | 1.65 | +14.58% | |
| 1.44 | 1.48 | 1.41 | 1.44 | +0.70% | |
| 1.45 | 1.45 | 1.40 | 1.43 | -2.72% | |
| 1.48 | 1.53 | 1.45 | 1.47 | -1.34% | |
| 1.46 | 1.52 | 1.42 | 1.49 | +3.47% | |
| 1.48 | 1.50 | 1.43 | 1.44 | -3.36% | |
| 1.47 | 1.53 | 1.44 | 1.49 | +2.05% | |
| 1.50 | 1.52 | 1.41 | 1.46 | -2.01% | |
| 1.55 | 1.59 | 1.49 | 1.49 | -5.70% | |
| 1.55 | 1.59 | 1.53 | 1.58 | +2.60% | |
| 1.52 | 1.56 | 1.47 | 1.54 | +1.99% | |
| 1.55 | 1.59 | 1.51 | 1.51 | -3.82% | |
| 1.53 | 1.62 | 1.53 | 1.57 | +1.95% | |
| 1.59 | 1.60 | 1.52 | 1.54 | -3.75% | |
| 1.48 | 1.61 | 1.46 | 1.60 | +8.11% | |
| 1.59 | 1.61 | 1.46 | 1.48 | -5.73% | |
| 1.51 | 1.65 | 1.51 | 1.57 | +5.37% | |
| 1.51 | 1.54 | 1.47 | 1.49 | -1.97% | |
| 1.44 | 1.52 | 1.41 | 1.52 | +4.11% | |
| 1.47 | 1.52 | 1.44 | 1.46 | 0.00% | |
| 1.45 | 1.48 | 1.42 | 1.46 | +2.10% | |
| 1.53 | 1.53 | 1.42 | 1.43 | -6.54% | |
| 1.53 | 1.57 | 1.49 | 1.53 | -2.55% | |
| 1.48 | 1.58 | 1.47 | 1.57 | +4.67% | |
| 1.56 | 1.59 | 1.41 | 1.50 | 0.00% | |
| 1.47 | 1.59 | 1.46 | 1.50 | +0.67% | |
| 1.56 | 1.56 | 1.48 | 1.49 | +0.68% | |
| 1.53 | 1.53 | 1.45 | 1.48 | -4.52% | |
| 1.51 | 1.56 | 1.51 | 1.55 | +1.31% | |
| 1.49 | 1.57 | 1.49 | 1.53 | 0.00% | |
| 1.56 | 1.60 | 1.50 | 1.53 | -0.65% | |
| 1.38 | 1.55 | 1.38 | 1.54 | +11.59% | |
| 1.49 | 1.49 | 1.35 | 1.38 | -8.00% | |
| 1.49 | 1.56 | 1.46 | 1.50 | +2.74% | |
| 1.54 | 1.55 | 1.45 | 1.46 | -5.19% | |
| 1.48 | 1.55 | 1.48 | 1.54 | +5.48% | |
| 1.42 | 1.47 | 1.42 | 1.46 | +0.69% | |
| 1.47 | 1.51 | 1.44 | 1.45 | -0.68% | |
| 1.49 | 1.56 | 1.42 | 1.46 | -3.31% | |
| 1.47 | 1.55 | 1.45 | 1.51 | +2.72% | |
| 1.53 | 1.56 | 1.45 | 1.47 | -4.55% | |
| 1.60 | 1.62 | 1.53 | 1.54 | -3.14% | |
| 1.61 | 1.63 | 1.55 | 1.59 | +2.58% | |
| 1.64 | 1.70 | 1.55 | 1.55 | -4.32% | |
| 1.64 | 1.64 | 1.57 | 1.62 | -1.22% | |
| 1.58 | 1.68 | 1.55 | 1.64 | +3.80% | |
| 1.61 | 1.66 | 1.57 | 1.58 | -1.25% | |
| 1.56 | 1.62 | 1.51 | 1.60 | +1.27% | |
| 1.54 | 1.63 | 1.51 | 1.58 | +2.60% | |
| 1.64 | 1.70 | 1.54 | 1.54 | -6.10% | |
| 1.68 | 1.74 | 1.62 | 1.64 | -0.61% | |
| 1.71 | 1.72 | 1.64 | 1.65 | -5.71% | |
| 1.69 | 1.77 | 1.67 | 1.75 | +1.74% | |
| 1.66 | 1.76 | 1.61 | 1.72 | +2.99% | |
| 1.65 | 1.68 | 1.59 | 1.67 | +3.73% | |
| 1.75 | 1.75 | 1.55 | 1.61 | -5.29% | |
| 1.61 | 1.73 | 1.57 | 1.70 | +7.59% | |
| 1.67 | 1.67 | 1.58 | 1.58 | -7.60% | |
| 1.75 | 1.78 | 1.69 | 1.71 | -3.93% | |
| 1.72 | 1.78 | 1.68 | 1.78 | +2.30% | |
| 1.75 | 1.84 | 1.72 | 1.74 | -0.57% | |
| 1.76 | 1.81 | 1.71 | 1.75 | -2.23% | |
| 1.74 | 1.82 | 1.74 | 1.79 | +5.29% | |
| 1.75 | 1.84 | 1.65 | 1.70 | -2.30% | |
| 1.89 | 1.91 | 1.72 | 1.74 | -5.95% | |
| 1.77 | 1.87 | 1.73 | 1.85 | +3.93% | |
| 1.84 | 1.88 | 1.77 | 1.78 | -4.81% | |
| 1.78 | 1.93 | 1.70 | 1.87 | +12.65% | |
| 1.80 | 1.82 | 1.65 | 1.66 | -9.29% | |
| 2.00 | 2.07 | 1.76 | 1.83 | -9.85% | |
| 2.06 | 2.11 | 1.94 | 2.03 | +1.00% | |
| 2.09 | 2.12 | 1.87 | 2.01 | -7.80% | |
| 2.28 | 2.38 | 2.13 | 2.18 | -4.39% | |
| 2.48 | 2.56 | 2.22 | 2.28 | -8.06% | |
| 2.46 | 2.58 | 2.38 | 2.48 | +2.90% | |
| 2.35 | 2.46 | 2.34 | 2.41 | +2.55% | |
| 2.43 | 2.45 | 2.29 | 2.35 | -3.29% | |
| 2.55 | 2.58 | 2.42 | 2.43 | -5.81% | |
| 2.51 | 2.59 | 2.49 | 2.58 | +4.45% | |
| 2.55 | 2.69 | 2.36 | 2.47 | -2.76% | |
| 2.76 | 2.78 | 2.54 | 2.54 | -8.96% | |
| 3.14 | 3.14 | 2.69 | 2.79 | -10.00% | |
| 3.01 | 3.23 | 2.96 | 3.10 | +2.31% | |
| 3.03 | 3.08 | 2.90 | 3.03 | -0.33% | |
| 3.09 | 3.15 | 2.95 | 3.04 | -1.30% | |
| 2.70 | 3.14 | 2.69 | 3.08 | +14.50% | |
| 2.82 | 2.83 | 2.62 | 2.69 | -4.61% | |
| 2.72 | 2.90 | 2.70 | 2.82 | +4.06% | |
| 2.56 | 2.74 | 2.55 | 2.71 | +6.69% | |
| 2.59 | 2.59 | 2.51 | 2.54 | -1.17% | |
| 2.58 | 2.72 | 2.56 | 2.57 | -0.39% | |
| 2.47 | 2.59 | 2.24 | 2.58 | +8.40% | |
| 2.45 | 2.62 | 2.36 | 2.38 | -2.06% | |
| 2.32 | 2.57 | 2.30 | 2.43 | +4.29% | |
| 2.12 | 2.41 | 2.12 | 2.33 | +7.37% | |
| 2.15 | 2.19 | 2.10 | 2.17 | +0.46% | |
| 2.12 | 2.18 | 2.09 | 2.16 | +1.41% | |
| 2.21 | 2.26 | 2.10 | 2.13 | -4.91% | |
| 2.34 | 2.36 | 2.24 | 2.24 | -1.75% | |
| 2.16 | 2.35 | 2.16 | 2.28 | +4.59% | |
| 2.19 | 2.29 | 2.18 | 2.18 | -0.91% | |
| 2.21 | 2.29 | 2.19 | 2.20 | +0.46% | |
| 2.34 | 2.40 | 2.15 | 2.19 | -6.41% | |
| 2.56 | 2.56 | 2.34 | 2.34 | -6.40% | |
| 2.77 | 2.78 | 2.40 | 2.50 | -8.76% | |
| 2.88 | 2.93 | 2.69 | 2.74 | -6.48% | |
| 2.95 | 2.98 | 2.81 | 2.93 | -0.34% | |
| 2.76 | 3.00 | 2.71 | 2.94 | +8.89% | |
| 2.81 | 2.85 | 2.63 | 2.70 | -3.23% | |
| 2.75 | 2.90 | 2.66 | 2.79 | +2.57% | |
| 2.03 | 2.76 | 2.02 | 2.72 | +33.99% | |
| 2.06 | 2.13 | 1.98 | 2.03 | -2.40% | |
| 2.05 | 2.11 | 2.04 | 2.08 | +0.97% | |
| 2.12 | 2.15 | 2.06 | 2.06 | -4.63% | |
| 2.21 | 2.24 | 2.14 | 2.16 | -2.26% | |
| 2.10 | 2.23 | 2.10 | 2.21 | +5.24% | |
| 2.04 | 2.15 | 2.02 | 2.10 | +3.45% | |
| 2.14 | 2.15 | 2.01 | 2.03 | -3.79% | |
| 2.00 | 2.11 | 1.96 | 2.11 | +6.57% | |
| 2.04 | 2.12 | 1.96 | 1.98 | 0.00% | |
| 2.02 | 2.06 | 1.95 | 1.98 | -2.46% | |
| 2.19 | 2.20 | 1.92 | 2.03 | -7.52% | |
| 2.41 | 2.46 | 2.17 | 2.20 | -9.30% | |
| 2.12 | 2.48 | 2.07 | 2.42 | +13.08% | |
| 2.09 | 2.29 | 2.00 | 2.14 | +1.90% | |
| 2.20 | 2.29 | 2.06 | 2.10 | -6.25% | |
| 2.14 | 2.25 | 2.10 | 2.24 | +4.67% | |
| 2.16 | 2.23 | 2.13 | 2.14 | +4.14% | |
| 2.22 | 2.22 | 1.95 | 2.06 | -8.26% | |
| 2.48 | 2.49 | 2.22 | 2.24 | -8.94% | |
| 2.38 | 2.49 | 2.37 | 2.46 | +2.93% | |
| 2.55 | 2.58 | 2.34 | 2.39 | -8.43% | |
| 2.86 | 2.86 | 2.60 | 2.61 | -7.12% | |
| 2.76 | 2.93 | 2.75 | 2.81 | +3.31% | |
| 2.61 | 2.83 | 2.58 | 2.72 | +2.26% | |
| 2.61 | 2.75 | 2.56 | 2.66 | 0.00% | |
| 2.66 | 2.69 | 2.57 | 2.66 | 0.00% | |
| 2.84 | 2.84 | 2.58 | 2.66 | -3.97% | |
| 2.52 | 2.83 | 2.49 | 2.77 | +9.06% | |
| 2.42 | 2.58 | 2.42 | 2.54 | +6.28% | |
| 2.55 | 2.62 | 2.37 | 2.39 | -7.36% | |
| 2.62 | 2.74 | 2.56 | 2.58 | 0.00% | |
| 2.26 | 2.60 | 2.26 | 2.58 | +14.41% | |
| 2.39 | 2.41 | 2.23 | 2.26 | -4.04% | |
| 2.53 | 2.64 | 2.35 | 2.35 | -7.11% | |
| 2.52 | 2.62 | 2.50 | 2.53 | -2.32% | |
| 2.50 | 2.65 | 2.50 | 2.59 | +3.39% | |
| 2.59 | 2.65 | 2.50 | 2.51 | -0.60% | |
| 2.80 | 2.87 | 2.51 | 2.52 | -11.58% | |
| 2.80 | 2.86 | 2.66 | 2.85 | +4.01% | |
| 2.81 | 2.88 | 2.64 | 2.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WRAP chart for longer ranges.