Worksport, Ltd. - Common Stock (WKSP)

1.4500
+0.0300 (2.11%)
NASDAQ · Last Trade: Mar 3rd, 1:24 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Worksport, Ltd. - Common Stock (WKSP)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/20261.391.551.391.45547,2221.45
2/27/20261.381.421.341.42155,4201.42
2/26/20261.521.521.371.42206,3011.42
2/25/20261.541.581.491.50287,6701.50
2/24/20261.531.631.451.49557,8941.49
2/23/20261.401.581.381.46709,3591.46
2/20/20261.461.461.321.34377,7631.34
2/19/20261.041.521.001.412,728,2291.41
2/18/20261.351.381.271.30175,1991.30
2/17/20261.521.521.271.37477,3991.37
2/13/20261.621.691.551.571,187,8691.57
2/12/20261.621.751.521.59334,5771.59
2/11/20261.551.691.401.52525,5121.52
2/10/20261.681.791.571.57104,7861.57
2/09/20261.811.821.661.66125,5741.66
2/06/20261.641.841.641.80211,1711.80
2/05/20261.751.761.611.61128,6411.61
2/04/20261.831.831.671.77106,6301.77
2/03/20261.851.911.731.83180,0401.83
2/02/20261.861.881.831.8358,1861.83
1/30/20261.881.931.831.8553,2681.85
1/29/20261.951.971.841.84138,1381.84
1/28/20261.972.011.901.96114,1051.96
1/27/20261.942.101.851.96457,7521.96
1/26/20262.082.081.911.94221,7551.94
1/23/20262.132.152.022.08114,9862.08
1/22/20262.212.302.092.12260,9512.12
1/21/20262.182.242.112.1992,1302.19
1/20/20262.252.272.152.19146,4942.19
1/16/20262.292.332.212.3086,4772.30
1/15/20262.202.332.172.25191,2182.25
1/14/20262.282.292.162.20133,1052.20
1/13/20262.212.302.162.30143,8042.30
1/12/20262.282.312.112.17213,5712.17
1/09/20262.312.452.252.29137,6062.29
1/08/20262.332.352.262.2969,7092.29
1/07/20262.322.422.252.34106,1782.34
1/06/20262.222.332.162.33119,1812.33
1/05/20262.322.422.212.21140,5012.21
1/02/20262.162.352.132.35104,1222.35
12/31/20252.162.182.102.13184,6762.13
12/30/20252.252.272.152.19193,2152.19
12/29/20252.282.332.212.2695,0132.26
12/26/20252.392.392.302.3448,4882.34
12/24/20252.352.412.312.4064,3372.40
12/23/20252.382.452.312.4287,9722.42
12/22/20252.302.402.272.3781,5892.37
12/19/20252.252.362.222.31234,9732.31
12/18/20252.272.422.122.191,096,6292.19
12/17/20252.542.562.252.26347,5812.26
12/16/20252.722.952.542.611,041,1682.61
12/15/20252.512.562.452.49244,4462.49
12/12/20252.742.752.552.56155,9202.56
12/11/20252.872.882.692.72171,6372.72
12/10/20252.692.972.622.90169,1702.90
12/09/20252.862.902.672.72263,8322.72
12/08/20253.053.052.802.88177,4472.88
12/05/20253.003.132.943.01209,3663.01
12/04/20252.773.042.743.00146,6943.00
12/03/20252.662.852.612.82178,4222.82