Worksport Ltd. (WKSP)
NASDAQ: WKSP · Real-Time Price · USD
2.970
-0.070 (-2.30%)
At close: Jun 27, 2025, 4:00 PM
2.960
-0.010 (-0.34%)
After-hours: Jun 27, 2025, 5:41 PM EDT
Worksport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.03 | 3.08 | 2.88 | 2.97 | 2.97 | -2.30% | 68,634 |
| 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 |
| Apr 28, 2025 | 2.84 | 3.15 | 2.76 | 3.08 | 3.08 | 8.45% | 95,533 |
| Apr 25, 2025 | 2.87 | 2.94 | 2.71 | 2.84 | 2.84 | -0.70% | 53,751 |
| Apr 24, 2025 | 2.85 | 2.92 | 2.71 | 2.86 | 2.86 | 0.35% | 67,865 |
| Apr 23, 2025 | 2.80 | 2.99 | 2.70 | 2.85 | 2.85 | 7.14% | 91,009 |
| Apr 22, 2025 | 2.72 | 2.83 | 2.44 | 2.66 | 2.66 | 3.91% | 142,646 |
| Apr 21, 2025 | 2.68 | 2.79 | 2.52 | 2.56 | 2.56 | -4.48% | 95,533 |
| Apr 17, 2025 | 3.06 | 3.15 | 2.50 | 2.68 | 2.68 | -12.42% | 239,678 |
| Apr 16, 2025 | 3.17 | 3.19 | 2.94 | 3.06 | 3.06 | -3.16% | 47,733 |