Worksport Ltd. (WKSP)
3.90
0.26 (7.14%)
At close: Mar 24, 2025, 3:29 PM
WKSP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 3.43 | 3.65 | 3.37 | 3.64 | 0.25 | 7.37% | 167,436 |
| Mar 20, 2025 | 3.64 | 3.87 | 3.30 | 3.39 | -0.28 | -7.63% | 130,560 |
| Mar 19, 2025 | 3.74 | 4.38 | 3.57 | 3.67 | -0.09 | -2.39% | 252,500 |
| Mar 18, 2025 | 3.54 | 4.25 | 3.30 | 3.76 | -31.01 | -89.19% | 504,669 |
| Mar 17, 2025 | 36.00 | 36.01 | 31.50 | 34.77 | 31.11 | 850.00% | 235,070 |
| Mar 14, 2025 | 4.79 | 5.03 | 3.60 | 3.66 | -1.95 | -34.76% | 495,690 |
| Mar 13, 2025 | 6.30 | 6.40 | 5.54 | 5.61 | -0.76 | -11.93% | 54,540 |
| Mar 12, 2025 | 5.84 | 6.50 | 5.55 | 6.37 | 0.63 | 10.98% | 35,548 |
| Mar 11, 2025 | 5.50 | 5.90 | 5.42 | 5.74 | 0.21 | 3.80% | 44,580 |
| Mar 10, 2025 | 5.90 | 6.19 | 5.32 | 5.53 | -0.42 | -7.06% | 76,971 |
| Mar 7, 2025 | 6.05 | 6.35 | 5.80 | 5.95 | -0.27 | -4.34% | 39,333 |
| Mar 6, 2025 | 6.85 | 7.00 | 6.11 | 6.22 | -0.58 | -8.53% | 51,010 |
| Mar 5, 2025 | 6.49 | 6.90 | 6.30 | 6.80 | 0.51 | 8.11% | 31,080 |
| Mar 4, 2025 | 6.10 | 6.55 | 5.80 | 6.29 | -0.02 | -0.32% | 53,523 |
| Mar 3, 2025 | 6.67 | 6.96 | 6.25 | 6.31 | -0.36 | -5.40% | 51,912 |
| Feb 28, 2025 | 6.31 | 6.90 | 6.10 | 6.67 | 0.17 | 2.62% | 42,405 |
| Feb 27, 2025 | 6.90 | 7.06 | 6.50 | 6.50 | -0.41 | -5.93% | 38,110 |
| Feb 26, 2025 | 6.78 | 7.40 | 6.72 | 6.91 | 0.07 | 1.02% | 34,268 |
| Feb 25, 2025 | 6.88 | 7.05 | 6.10 | 6.84 | -0.21 | -2.98% | 103,960 |
| Feb 24, 2025 | 7.73 | 7.87 | 6.90 | 7.05 | -0.89 | -11.21% | 109,151 |
| Feb 21, 2025 | 8.10 | 8.40 | 7.77 | 7.94 | -0.26 | -3.17% | 76,313 |
| Feb 20, 2025 | 8.40 | 8.49 | 8.01 | 8.20 | -0.12 | -1.44% | 42,570 |
| Feb 19, 2025 | 8.23 | 8.50 | 8.10 | 8.32 | 0.11 | 1.34% | 39,081 |
| Feb 18, 2025 | 8.20 | 8.41 | 8.10 | 8.21 | -0.10 | -1.20% | 75,874 |
| Feb 14, 2025 | 8.60 | 8.80 | 8.13 | 8.31 | -0.19 | -2.24% | 87,103 |
| Feb 13, 2025 | 8.86 | 9.10 | 8.30 | 8.50 | -0.40 | -4.49% | 112,099 |
| Feb 12, 2025 | 8.90 | 9.20 | 8.71 | 8.90 | -0.15 | -1.66% | 61,524 |
| Feb 11, 2025 | 9.20 | 9.30 | 8.90 | 9.05 | 0.01 | 0.11% | 44,285 |
| Feb 10, 2025 | 9.10 | 9.30 | 8.83 | 9.04 | 0.02 | 0.22% | 34,602 |
| Feb 7, 2025 | 9.05 | 9.29 | 8.80 | 9.02 | 0.04 | 0.45% | 57,762 |
| Feb 6, 2025 | 9.28 | 9.30 | 8.81 | 8.98 | -0.30 | -3.23% | 48,608 |
| Feb 5, 2025 | 9.36 | 9.49 | 9.00 | 9.28 | -0.10 | -1.07% | 59,860 |
| Feb 4, 2025 | 9.26 | 9.60 | 9.03 | 9.38 | 0.25 | 2.74% | 69,895 |
| Feb 3, 2025 | 9.00 | 9.29 | 8.55 | 9.13 | -0.17 | -1.83% | 61,149 |
| Jan 31, 2025 | 9.70 | 10.20 | 9.12 | 9.30 | -0.59 | -5.97% | 99,786 |
| Jan 30, 2025 | 10.50 | 10.80 | 9.63 | 9.89 | -0.41 | -3.98% | 89,979 |
| Jan 29, 2025 | 10.10 | 11.00 | 9.50 | 10.30 | 0.40 | 4.04% | 206,158 |
| Jan 28, 2025 | 9.60 | 10.40 | 9.19 | 9.90 | 1.06 | 11.99% | 366,647 |
| Jan 27, 2025 | 8.80 | 9.10 | 8.30 | 8.84 | -0.26 | -2.86% | 90,281 |
| Jan 24, 2025 | 10.00 | 10.10 | 8.50 | 9.10 | -0.31 | -3.29% | 171,591 |
| Jan 23, 2025 | 9.90 | 10.40 | 9.10 | 9.41 | -0.19 | -1.98% | 85,716 |
| Jan 22, 2025 | 8.62 | 10.20 | 8.62 | 9.60 | 1.28 | 15.38% | 257,297 |
| Jan 21, 2025 | 8.50 | 8.55 | 7.62 | 8.32 | 0.09 | 1.09% | 222,482 |
| Jan 17, 2025 | 8.10 | 8.60 | 8.00 | 8.23 | 0.01 | 0.12% | 57,564 |
| Jan 16, 2025 | 8.64 | 8.64 | 7.90 | 8.22 | -0.18 | -2.14% | 56,635 |
| Jan 15, 2025 | 8.50 | 8.75 | 8.07 | 8.40 | 0.13 | 1.57% | 75,776 |
| Jan 14, 2025 | 8.34 | 8.68 | 8.02 | 8.27 | -0.03 | -0.36% | 53,720 |
| Jan 13, 2025 | 8.40 | 8.68 | 7.55 | 8.30 | -0.47 | -5.36% | 125,398 |
| Jan 10, 2025 | 9.00 | 9.40 | 8.55 | 8.77 | -0.33 | -3.63% | 105,653 |
| Jan 8, 2025 | 9.69 | 9.84 | 8.80 | 9.10 | -0.81 | -8.17% | 173,628 |