Worksport Ltd. (WKSP)
NASDAQ: WKSP · Real-Time Price · USD
3.890
-0.210 (-5.12%)
At close: Jul 10, 2025, 4:00 PM
3.850
-0.040 (-1.03%)
Pre-market: Jul 11, 2025, 9:22 AM EDT

Worksport Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 4.30 4.59 3.52 3.89 3.89 -5.12% 449,025
Jul 9, 2025 4.77 4.90 4.00 4.10 4.10 -12.77% 526,127
Jul 8, 2025 3.85 4.75 3.82 4.70 4.70 24.01% 544,291
Jul 7, 2025 3.37 4.15 3.37 3.79 3.79 9.86% 840,186
Jul 3, 2025 3.16 3.50 3.16 3.45 3.45 10.93% 201,302
Jul 2, 2025 3.00 3.20 2.89 3.11 3.11 2.30% 121,005
Jul 1, 2025 2.83 3.06 2.73 3.04 3.04 7.42% 180,560
Jun 30, 2025 2.97 3.00 2.83 2.83 2.83 -4.71% 86,028
Jun 27, 2025 3.03 3.08 2.88 2.97 2.97 -2.30% 68,837
Jun 26, 2025 2.89 3.11 2.87 3.04 3.04 3.40% 60,823
Jun 25, 2025 2.95 3.02 2.88 2.94 2.94 0.68% 66,441
Jun 24, 2025 3.07 3.07 2.90 2.92 2.92 0.34% 60,756
Jun 23, 2025 2.90 3.14 2.82 2.91 2.91 3.93% 251,086
Jun 20, 2025 3.05 3.09 2.80 2.80 2.80 -5.72% 122,911
Jun 18, 2025 3.06 3.09 2.90 2.97 2.97 -2.30% 76,644
Jun 17, 2025 3.22 3.27 3.03 3.04 3.04 -4.70% 64,441
Jun 16, 2025 3.17 3.59 3.02 3.19 3.19 7.41% 390,777
Jun 13, 2025 3.12 3.23 2.95 2.97 2.97 -6.31% 62,288
Jun 12, 2025 3.31 3.31 3.11 3.17 3.17 -4.23% 80,694
Jun 11, 2025 3.30 3.36 3.19 3.31 3.31 1.53% 54,189
Jun 10, 2025 3.56 3.59 3.11 3.26 3.26 -6.86% 301,444
Jun 9, 2025 3.34 3.60 3.30 3.50 3.50 8.02% 291,625
Jun 6, 2025 2.93 3.32 2.93 3.24 3.24 6.75% 276,527
Jun 5, 2025 3.20 3.42 2.93 3.04 3.04 -4.26% 485,356
Jun 4, 2025 3.13 3.28 2.95 3.17 3.17 4.97% 272,622
Jun 3, 2025 2.91 3.16 2.85 3.02 3.02 - 207,571
Jun 2, 2025 2.91 3.11 2.80 3.02 3.02 6.34% 213,141
May 30, 2025 2.82 2.91 2.72 2.84 2.84 0.35% 175,545
May 29, 2025 2.71 3.03 2.65 2.83 2.83 6.39% 379,498
May 28, 2025 2.85 2.87 2.46 2.66 2.66 -4.32% 662,979
May 27, 2025 2.73 2.84 2.60 2.78 2.78 2.96% 221,385
May 23, 2025 2.58 2.74 2.50 2.70 2.70 2.66% 150,604
May 22, 2025 2.62 2.71 2.53 2.63 2.63 0.77% 221,922
May 21, 2025 2.60 2.69 2.50 2.61 2.61 -1.51% 284,321
May 20, 2025 2.81 2.81 2.52 2.65 2.65 -5.02% 256,795
May 19, 2025 2.90 2.91 2.78 2.79 2.79 -4.78% 132,837
May 16, 2025 2.90 3.01 2.81 2.93 2.93 -11.48% 436,833
May 15, 2025 3.49 3.64 3.27 3.31 3.31 -5.97% 2,137,325
May 14, 2025 3.48 3.65 3.40 3.52 3.52 1.15% 57,653
May 13, 2025 3.16 3.65 3.16 3.48 3.48 9.43% 157,338
May 12, 2025 3.11 3.32 3.05 3.18 3.18 9.66% 136,181
May 9, 2025 2.83 3.05 2.83 2.90 2.90 2.11% 86,444
May 8, 2025 2.83 2.90 2.72 2.84 2.84 2.16% 59,031
May 7, 2025 2.99 3.09 2.78 2.78 2.78 -7.49% 95,836
May 6, 2025 3.16 3.28 3.01 3.01 3.01 -5.80% 59,661
May 5, 2025 3.25 3.32 3.12 3.19 3.19 -1.85% 66,009
May 2, 2025 3.12 3.32 3.09 3.25 3.25 5.86% 99,327
May 1, 2025 3.18 3.20 3.00 3.07 3.07 -3.46% 44,633
Apr 30, 2025 3.02 3.24 2.91 3.18 3.18 5.65% 78,368
Apr 29, 2025 3.20 3.47 2.96 3.01 3.01 -2.27% 160,160