Worksport Ltd. (WKSP)
NASDAQ: WKSP
· Real-Time Price · USD
3.47
-0.34 (-8.92%)
At close: Sep 04, 2025, 3:59 PM
3.45
-0.56%
After-hours: Sep 04, 2025, 04:39 PM EDT
WKSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3.06 | 4.30 | 3.05 | 3.81 | 3.81 | 24.51% | 5,061,688 |
| Sep 2, 2025 | 3.03 | 3.19 | 3.01 | 3.06 | 3.06 | -1.61% | 112,255 |
| Aug 29, 2025 | 3.25 | 3.27 | 3.07 | 3.11 | 3.11 | -4.89% | 80,246 |
| Aug 28, 2025 | 3.09 | 3.30 | 3.05 | 3.27 | 3.27 | 6.17% | 159,907 |
| Aug 27, 2025 | 3.00 | 3.24 | 3.00 | 3.08 | 3.08 | 2.33% | 287,167 |
| Aug 26, 2025 | 2.94 | 3.05 | 2.92 | 3.01 | 3.01 | 2.38% | 54,200 |
| Aug 25, 2025 | 3.03 | 3.17 | 2.94 | 2.94 | 2.94 | -3.61% | 142,100 |
| Aug 22, 2025 | 2.87 | 3.11 | 2.86 | 3.05 | 3.05 | 3.74% | 140,914 |
| Aug 21, 2025 | 2.82 | 3.02 | 2.77 | 2.94 | 2.94 | 0.34% | 82,054 |
| Aug 20, 2025 | 3.00 | 3.08 | 2.84 | 2.93 | 2.93 | -3.93% | 234,514 |
| Aug 19, 2025 | 3.01 | 3.15 | 3.00 | 3.05 | 3.05 | -0.33% | 197,700 |
| Aug 18, 2025 | 3.21 | 3.26 | 2.95 | 3.06 | 3.06 | -7.83% | 371,841 |
| Aug 15, 2025 | 3.21 | 3.32 | 3.14 | 3.32 | 3.32 | 1.84% | 208,986 |
| Aug 14, 2025 | 3.36 | 3.39 | 3.12 | 3.26 | 3.26 | -3.83% | 533,200 |
| 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% | 265,700 |
| Aug 6, 2025 | 3.53 | 3.57 | 3.30 | 3.56 | 3.56 | 3.49% | 209,300 |