Singapore markets open in 4 hours 53 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
62,146.86 -930.06 (-1.47%) CMC Crypto 200
1,322.43 +27.76 (+2.14%)
Wrap Technologies, Inc. (WRAP)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1.5400 | 1.6100 | 1.5100 | 1.5200 | 1.5200 | 172,573 |
| 07 May 2024 | 1.6000 | 1.6200 | 1.5000 | 1.5350 | 1.5350 | 313,000 |
| 06 May 2024 | 1.7400 | 1.8400 | 1.5650 | 1.5900 | 1.5900 | 348,400 |
| 03 May 2024 | 1.6000 | 1.7400 | 1.5900 | 1.6900 | 1.6900 | 294,200 |
| 02 May 2024 | 1.5000 | 1.5600 | 1.4600 | 1.5550 | 1.5550 | 329,200 |
| 01 May 2024 | 1.6600 | 1.7000 | 1.5030 | 1.5100 | 1.5100 | 558,700 |
| 30 Apr 2024 | 1.7200 | 1.7840 | 1.6600 | 1.6700 | 1.6700 | 90,000 |
| 29 Apr 2024 | 1.8000 | 1.8150 | 1.5700 | 1.7400 | 1.7400 | 499,800 |
| 26 Apr 2024 | 1.9200 | 1.9300 | 1.7600 | 1.8400 | 1.8400 | 223,000 |
| 25 Apr 2024 | 1.9500 | 1.9700 | 1.8700 | 1.8800 | 1.8800 | 165,900 |
| 24 Apr 2024 | 2.0200 | 2.0200 | 1.9500 | 1.9700 | 1.9700 | 134,700 |
| 23 Apr 2024 | 1.9600 | 2.0800 | 1.9600 | 2.0200 | 2.0200 | 93,700 |
| 22 Apr 2024 | 2.0000 | 2.0010 | 1.9000 | 1.9900 | 1.9900 | 287,800 |
| 19 Apr 2024 | 2.0500 | 2.0700 | 1.9800 | 2.0000 | 2.0000 | 182,300 |
| 18 Apr 2024 | 1.9500 | 2.2400 | 1.9400 | 2.0800 | 2.0800 | 682,300 |
| 17 Apr 2024 | 2.0400 | 2.0500 | 1.9000 | 1.9100 | 1.9100 | 320,800 |
| 16 Apr 2024 | 1.9300 | 2.1000 | 1.8890 | 2.0200 | 2.0200 | 276,500 |
| 15 Apr 2024 | 2.0000 | 2.0300 | 1.8700 | 1.9200 | 1.9200 | 384,400 |
| 12 Apr 2024 | 2.0500 | 2.0600 | 1.9600 | 2.0100 | 2.0100 | 275,500 |
| 11 Apr 2024 | 2.0500 | 2.0840 | 2.0100 | 2.0500 | 2.0500 | 192,100 |
| 10 Apr 2024 | 2.2500 | 2.2500 | 2.0300 | 2.0400 | 2.0400 | 278,700 |
| 09 Apr 2024 | 2.2000 | 2.2900 | 2.1600 | 2.2600 | 2.2600 | 385,000 |
| 08 Apr 2024 | 2.2500 | 2.2700 | 2.0600 | 2.1000 | 2.1000 | 302,900 |
| 05 Apr 2024 | 2.2800 | 2.3130 | 2.2100 | 2.2400 | 2.2400 | 136,900 |
| 04 Apr 2024 | 2.1500 | 2.2900 | 2.1400 | 2.2300 | 2.2300 | 179,200 |
| 03 Apr 2024 | 2.2700 | 2.3100 | 2.1400 | 2.2000 | 2.2000 | 260,100 |
| 02 Apr 2024 | 2.1900 | 2.3000 | 2.1800 | 2.2900 | 2.2900 | 239,300 |
| 01 Apr 2024 | 2.2400 | 2.3200 | 2.1800 | 2.2800 | 2.2800 | 251,900 |
| 28 Mar 2024 | 2.2500 | 2.2800 | 2.1300 | 2.2600 | 2.2600 | 493,900 |
| 27 Mar 2024 | 2.0200 | 2.2800 | 2.0000 | 2.1850 | 2.1850 | 541,900 |
| 26 Mar 2024 | 2.0300 | 2.0800 | 1.8350 | 2.0400 | 2.0400 | 730,600 |
| 25 Mar 2024 | 2.1900 | 2.2500 | 2.0000 | 2.0300 | 2.0300 | 709,100 |
| 22 Mar 2024 | 2.6200 | 2.6200 | 2.1400 | 2.1900 | 2.1900 | 1,244,000 |
| 21 Mar 2024 | 2.5400 | 2.7500 | 2.5120 | 2.6400 | 2.6400 | 295,200 |
| 20 Mar 2024 | 2.6500 | 2.6600 | 2.3150 | 2.5550 | 2.5550 | 847,600 |
| 19 Mar 2024 | 2.7700 | 2.8400 | 2.6000 | 2.6600 | 2.6600 | 494,400 |
| 18 Mar 2024 | 2.8900 | 2.9200 | 2.7800 | 2.8400 | 2.8400 | 169,200 |
| 15 Mar 2024 | 2.8300 | 2.9700 | 2.7700 | 2.8700 | 2.8700 | 462,800 |
| 14 Mar 2024 | 3.0000 | 3.0100 | 2.7500 | 2.8000 | 2.8000 | 488,900 |
| 13 Mar 2024 | 3.0700 | 3.1500 | 2.9800 | 3.0050 | 3.0050 | 250,300 |
| 12 Mar 2024 | 3.1800 | 3.1900 | 3.0650 | 3.1200 | 3.1200 | 253,600 |
| 11 Mar 2024 | 3.2700 | 3.2900 | 3.0650 | 3.1000 | 3.1000 | 339,000 |
| 08 Mar 2024 | 3.2000 | 3.3850 | 3.1720 | 3.2100 | 3.2100 | 318,400 |
| 07 Mar 2024 | 3.0900 | 3.2700 | 3.0900 | 3.1700 | 3.1700 | 174,200 |
| 06 Mar 2024 | 3.2300 | 3.2700 | 2.8100 | 3.1300 | 3.1300 | 661,600 |
| 05 Mar 2024 | 3.4500 | 3.4500 | 3.1000 | 3.2600 | 3.2600 | 563,100 |
| 04 Mar 2024 | 3.6100 | 3.6600 | 3.3400 | 3.4000 | 3.4000 | 483,900 |
| 01 Mar 2024 | 3.5700 | 3.7900 | 3.5010 | 3.6300 | 3.6300 | 394,000 |
| 29 Feb 2024 | 3.6000 | 3.7300 | 3.5600 | 3.6300 | 3.6300 | 402,300 |
| 28 Feb 2024 | 3.7600 | 3.7800 | 3.4700 | 3.5200 | 3.5200 | 640,600 |
| 27 Feb 2024 | 3.9700 | 3.9700 | 3.7100 | 3.7900 | 3.7900 | 449,500 |
| 26 Feb 2024 | 3.8600 | 3.9900 | 3.8100 | 3.9700 | 3.9700 | 395,800 |
| 23 Feb 2024 | 3.7800 | 4.0100 | 3.7300 | 3.8900 | 3.8900 | 406,600 |
| 22 Feb 2024 | 3.9900 | 4.0500 | 3.6600 | 3.8000 | 3.8000 | 711,300 |
| 21 Feb 2024 | 4.0000 | 4.1400 | 3.8500 | 3.9400 | 3.9400 | 304,900 |
| 20 Feb 2024 | 4.0600 | 4.1200 | 3.7600 | 4.0000 | 4.0000 | 816,200 |
| 16 Feb 2024 | 4.2300 | 4.2900 | 4.0300 | 4.0900 | 4.0900 | 421,600 |
| 15 Feb 2024 | 4.0900 | 4.3300 | 4.0800 | 4.2500 | 4.2500 | 355,800 |
| 14 Feb 2024 | 4.4000 | 4.4900 | 3.9700 | 4.1000 | 4.1000 | 538,200 |
| 13 Feb 2024 | 4.3600 | 4.5400 | 4.2500 | 4.3800 | 4.3800 | 627,600 |
| 12 Feb 2024 | 4.5600 | 4.5990 | 4.2200 | 4.4200 | 4.4200 | 835,600 |
| 09 Feb 2024 | 4.3400 | 4.6800 | 4.3400 | 4.5700 | 4.5700 | 696,900 |
| 08 Feb 2024 | 4.0300 | 4.4000 | 3.9700 | 4.3300 | 4.3300 | 697,700 |
| 07 Feb 2024 | 3.8700 | 4.2000 | 3.8500 | 3.9600 | 3.9600 | 644,100 |
| 06 Feb 2024 | 4.0600 | 4.1700 | 3.7500 | 3.9000 | 3.9000 | 574,800 |
| 05 Feb 2024 | 7.0100 | 7.0100 | 3.6800 | 3.9700 | 3.9700 | 2,083,100 |
| 02 Feb 2024 | 3.9200 | 4.1800 | 3.8600 | 4.0800 | 4.0800 | 774,200 |
| 01 Feb 2024 | 3.8800 | 3.9600 | 3.6700 | 3.8800 | 3.8800 | 373,700 |
| 31 Jan 2024 | 3.7500 | 3.9400 | 3.6200 | 3.7900 | 3.7900 | 386,800 |
| 30 Jan 2024 | 3.9000 | 4.1100 | 3.5900 | 3.6500 | 3.6500 | 1,193,400 |
| 29 Jan 2024 | 3.8500 | 3.9600 | 3.6900 | 3.8600 | 3.8600 | 576,700 |
| 26 Jan 2024 | 3.9500 | 3.9500 | 3.7300 | 3.7600 | 3.7600 | 448,300 |
| 25 Jan 2024 | 3.5400 | 3.9700 | 3.5000 | 3.7900 | 3.7900 | 916,500 |
| 24 Jan 2024 | 3.8700 | 3.9000 | 3.4000 | 3.5000 | 3.5000 | 767,000 |
| 23 Jan 2024 | 3.5500 | 3.9000 | 3.5100 | 3.7500 | 3.7500 | 1,294,700 |
| 22 Jan 2024 | 3.3000 | 3.5900 | 3.2800 | 3.5200 | 3.5200 | 676,500 |
| 19 Jan 2024 | 3.3900 | 3.4100 | 3.1600 | 3.2300 | 3.2300 | 443,500 |
| 18 Jan 2024 | 3.2500 | 3.5500 | 3.2000 | 3.4000 | 3.4000 | 778,500 |
| 17 Jan 2024 | 3.1200 | 3.2200 | 3.0600 | 3.2200 | 3.2200 | 536,800 |
| 16 Jan 2024 | 3.1600 | 3.3690 | 2.9210 | 3.1100 | 3.1100 | 824,800 |
| 12 Jan 2024 | 3.0900 | 3.4600 | 3.0500 | 3.1600 | 3.1600 | 542,700 |
| 11 Jan 2024 | 3.1800 | 3.3100 | 2.9400 | 3.0300 | 3.0300 | 531,900 |
| 10 Jan 2024 | 3.1900 | 3.4000 | 3.1200 | 3.2100 | 3.2100 | 1,130,600 |
| 09 Jan 2024 | 3.0000 | 3.6800 | 2.9800 | 3.1000 | 3.1000 | 3,173,000 |
| 08 Jan 2024 | 2.8000 | 2.9400 | 2.7600 | 2.8050 | 2.8050 | 275,200 |
| 05 Jan 2024 | 2.8500 | 2.9500 | 2.7300 | 2.8200 | 2.8200 | 234,900 |
| 04 Jan 2024 | 2.8300 | 2.9200 | 2.7900 | 2.8800 | 2.8800 | 252,800 |
| 03 Jan 2024 | 2.7500 | 3.0100 | 2.6000 | 2.9000 | 2.9000 | 458,700 |
| 02 Jan 2024 | 3.1300 | 3.1600 | 2.6500 | 2.7200 | 2.7200 | 720,400 |
| 29 Dec 2023 | 2.9100 | 3.2300 | 2.9100 | 3.1000 | 3.1000 | 874,600 |
| 28 Dec 2023 | 2.8200 | 3.0000 | 2.7500 | 2.9000 | 2.9000 | 389,700 |
| 27 Dec 2023 | 2.6000 | 2.8640 | 2.5310 | 2.8200 | 2.8200 | 633,900 |
| 26 Dec 2023 | 2.4400 | 2.6500 | 2.4400 | 2.5100 | 2.5100 | 149,300 |
| 22 Dec 2023 | 2.3700 | 2.7000 | 2.3700 | 2.4300 | 2.4300 | 370,700 |
| 21 Dec 2023 | 2.3100 | 2.3900 | 2.2700 | 2.3400 | 2.3400 | 108,300 |
| 20 Dec 2023 | 2.3200 | 2.4200 | 2.2650 | 2.3100 | 2.3100 | 163,800 |
| 19 Dec 2023 | 2.4700 | 2.5200 | 2.3000 | 2.3300 | 2.3300 | 299,400 |
| 18 Dec 2023 | 2.4400 | 2.5100 | 2.3400 | 2.4900 | 2.4900 | 251,200 |
| 15 Dec 2023 | 2.5800 | 2.6400 | 2.4700 | 2.5100 | 2.5100 | 183,400 |
| 14 Dec 2023 | 2.4800 | 2.5300 | 2.3500 | 2.4900 | 2.4900 | 202,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.