Worksport Ltd. (WKSP)
NASDAQ: WKSP · Real-Time Price · USD
3.320
+0.060 (1.84%)
At close: Aug 15, 2025, 4:00 PM
3.250
-0.070 (-2.11%)
After-hours: Aug 15, 2025, 7:51 PM EDT
Worksport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.21 | 3.32 | 3.14 | 3.18 | - | -2.45% | 168,229 |
| Aug 14, 2025 | 3.36 | 3.39 | 3.12 | 3.26 | 3.26 | -3.83% | 533,164 |
| Aug 13, 2025 | 3.77 | 3.85 | 3.26 | 3.39 | 3.39 | -10.32% | 774,726 |
| Aug 12, 2025 | 3.60 | 3.90 | 3.56 | 3.78 | 3.78 | 8.31% | 602,047 |
| Aug 11, 2025 | 3.62 | 3.64 | 3.38 | 3.49 | 3.49 | -2.51% | 166,521 |
| Aug 8, 2025 | 3.50 | 3.69 | 3.42 | 3.58 | 3.58 | 2.29% | 328,721 |
| Aug 7, 2025 | 3.56 | 3.75 | 3.38 | 3.50 | 3.50 | -1.69% | 265,681 |
| Aug 6, 2025 | 3.53 | 3.57 | 3.30 | 3.56 | 3.56 | 3.49% | 209,268 |
| Aug 5, 2025 | 3.20 | 3.51 | 3.20 | 3.44 | 3.44 | 4.24% | 265,886 |
| Aug 4, 2025 | 3.23 | 3.39 | 3.07 | 3.30 | 3.30 | 4.76% | 226,494 |
| Aug 1, 2025 | 3.12 | 3.27 | 3.00 | 3.15 | 3.15 | -6.25% | 232,977 |
| Jul 31, 2025 | 3.16 | 3.49 | 3.06 | 3.36 | 3.36 | 8.74% | 388,154 |
| Jul 30, 2025 | 3.30 | 3.30 | 3.05 | 3.09 | 3.09 | -3.44% | 156,976 |
| Jul 29, 2025 | 3.38 | 3.48 | 3.15 | 3.20 | 3.20 | -5.60% | 221,682 |
| Jul 28, 2025 | 3.83 | 3.83 | 3.32 | 3.39 | 3.39 | -9.84% | 565,226 |
| Jul 25, 2025 | 3.59 | 3.87 | 3.54 | 3.76 | 3.76 | 2.17% | 320,512 |
| Jul 24, 2025 | 3.79 | 3.79 | 3.57 | 3.68 | 3.68 | -3.41% | 235,103 |
| Jul 23, 2025 | 4.01 | 4.01 | 3.81 | 3.81 | 3.81 | -3.18% | 197,609 |
| Jul 22, 2025 | 3.94 | 3.97 | 3.74 | 3.94 | 3.94 | 1.16% | 190,231 |
| Jul 21, 2025 | 4.30 | 4.46 | 3.80 | 3.89 | 3.89 | -9.11% | 537,732 |
| Jul 18, 2025 | 4.24 | 4.40 | 4.04 | 4.28 | 4.28 | 1.90% | 344,751 |
| Jul 17, 2025 | 4.14 | 4.25 | 3.86 | 4.20 | 4.20 | 1.69% | 365,189 |
| Jul 16, 2025 | 4.00 | 4.15 | 3.73 | 4.13 | 4.13 | 4.29% | 394,819 |
| Jul 15, 2025 | 4.09 | 4.70 | 3.89 | 3.96 | 3.96 | -2.70% | 710,735 |
| Jul 14, 2025 | 3.90 | 4.22 | 3.61 | 4.07 | 4.07 | 7.11% | 504,595 |
| Jul 11, 2025 | 3.83 | 3.99 | 3.46 | 3.80 | 3.80 | -2.31% | 326,740 |
| 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 |