Skip to main content
logo
Worksport Ltd. (WKSP)
NASDAQ: WKSP · Real-Time Price · USD
0.8400
+0.0017 (0.20%)
At close: Jun 23, 2026, 4:00 PM EDT
0.8200
-0.0200 (-2.38%)
After-hours: Jun 23, 2026, 7:59 PM EDT

Worksport Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20260.820.920.790.840.840.20%4,108,202
Jun 22, 20261.011.070.800.840.8413.61%58,179,457
Jun 18, 20260.961.090.730.740.7423.33%206,677,011
Jun 17, 20260.590.620.570.600.601.42%461,323
Jun 16, 20260.630.660.580.590.59-4.87%505,637
Jun 15, 20260.650.700.620.620.62-0.94%522,865
Jun 12, 20260.670.700.620.630.63-4.94%387,708
Jun 11, 20260.630.710.630.660.664.09%405,064
Jun 10, 20260.630.710.620.630.63-0.63%549,348
Jun 9, 20260.710.730.630.640.64-9.19%476,303
Jun 8, 20260.640.750.630.700.7011.62%468,196
Jun 5, 20260.670.680.610.630.63-8.45%640,196
Jun 4, 20260.690.710.630.690.69-0.06%623,020
Jun 3, 20260.710.720.670.690.69-2.64%536,114
Jun 2, 20260.740.750.680.710.71-6.52%741,498
Jun 1, 20260.730.790.690.750.752.61%776,673
May 29, 20260.780.780.720.740.74-3.29%552,453
May 28, 20260.790.840.750.760.76-2.83%690,176
May 27, 20260.880.880.780.780.78-8.16%491,391
May 26, 20261.011.010.840.850.85-15.68%748,951
May 22, 20260.961.030.941.011.013.08%252,976
May 21, 20260.860.980.840.980.9813.27%225,704
May 20, 20260.800.890.740.870.878.10%584,863
May 19, 20260.800.830.750.800.801.29%468,211
May 18, 20260.800.800.700.790.790.24%493,129
May 15, 20260.800.820.760.790.79-3.89%636,393
May 14, 20260.880.890.790.820.82-8.35%880,904
May 13, 20261.021.070.870.890.89-7.76%1,267,134
May 12, 20261.001.030.940.970.97-3.00%520,558
May 11, 20261.081.111.001.001.00-5.66%437,346
May 8, 20261.101.161.061.061.06-1.85%413,570
May 7, 20261.111.181.081.081.08-0.92%514,866
May 6, 20261.091.131.061.091.09-0.91%463,860
May 5, 20261.121.151.081.101.100.92%433,316
May 4, 20261.091.161.081.091.09-377,392
May 1, 20261.091.181.091.091.09-431,320
Apr 30, 20261.021.120.991.091.099.00%351,890
Apr 29, 20261.051.061.001.001.00-3.85%324,955
Apr 28, 20261.111.121.031.041.04-7.96%305,348
Apr 27, 20261.101.191.071.131.132.73%606,189
Apr 24, 20261.091.131.061.101.100.92%182,129
Apr 23, 20261.131.131.051.091.09-2.68%249,729
Apr 22, 20261.131.181.111.121.124.67%308,393
Apr 21, 20261.171.211.071.071.07-6.96%423,762
Apr 20, 20261.071.161.021.151.157.48%379,615
Apr 17, 20261.001.111.001.071.077.00%272,232
Apr 16, 20261.011.060.971.001.001.01%188,989
Apr 15, 20261.011.060.980.990.99-0.43%290,380
Apr 14, 20261.001.040.920.990.996.29%1,015,412
Apr 13, 20260.831.000.830.940.9410.03%398,117