Skip to main content
Worksport Ltd. (WKSP)
NASDAQ: WKSP · Real-Time Price · USD
1.040
-0.090 (-7.96%)
At close: Apr 28, 2026, 4:00 PM EDT
1.090
+0.050 (4.81%)
Pre-market: Apr 29, 2026, 8:05 AM EDT

Worksport Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.111.121.031.041.04-7.96%305,348
Apr 27, 20261.101.191.071.131.132.73%606,189
Apr 24, 20261.091.131.061.101.100.92%182,129
Apr 23, 20261.131.131.051.091.09-2.68%249,729
Apr 22, 20261.131.181.111.121.124.67%308,393
Apr 21, 20261.171.211.071.071.07-6.96%423,762
Apr 20, 20261.071.161.021.151.157.48%379,615
Apr 17, 20261.001.111.001.071.077.00%272,232
Apr 16, 20261.011.060.971.001.001.01%188,989
Apr 15, 20261.011.060.980.990.99-0.43%290,380
Apr 14, 20261.001.040.920.990.996.29%1,015,412
Apr 13, 20260.831.000.830.940.9410.03%398,117
Apr 10, 20260.910.970.830.850.85-5.23%286,111
Apr 9, 20260.940.970.900.900.90-5.65%111,138
Apr 8, 20260.991.000.940.950.951.69%88,222
Apr 7, 20260.981.000.930.940.94-4.59%180,334
Apr 6, 20261.011.050.960.980.98-1.23%130,797
Apr 2, 20260.991.030.960.990.99-1.76%125,478
Apr 1, 20261.061.060.981.011.01-3.81%188,524
Mar 31, 20260.991.070.911.051.0510.53%226,335
Mar 30, 20261.041.050.940.950.95-7.32%217,133
Mar 27, 20261.151.180.901.031.03-22.93%1,033,521
Mar 26, 20261.301.381.291.331.33-2.21%3,124,632
Mar 25, 20261.281.371.281.361.367.94%117,767
Mar 24, 20261.251.321.241.261.260.80%122,086
Mar 23, 20261.261.321.251.251.25-152,573
Mar 20, 20261.331.351.201.251.25-5.30%304,860
Mar 19, 20261.331.341.291.321.32-2.22%119,964
Mar 18, 20261.331.391.271.351.351.50%167,687
Mar 17, 20261.371.411.311.331.33-0.75%139,445
Mar 16, 20261.291.411.291.341.342.29%150,550
Mar 13, 20261.321.331.281.311.31-0.76%144,030
Mar 12, 20261.291.331.241.321.321.54%137,393
Mar 11, 20261.331.361.291.301.30-0.76%154,813
Mar 10, 20261.321.401.301.311.31-194,721
Mar 9, 20261.321.331.251.311.31-2.96%152,733
Mar 6, 20261.301.371.271.351.353.85%95,851
Mar 5, 20261.211.351.211.301.304.00%200,218
Mar 4, 20261.411.441.201.251.25-9.42%669,282
Mar 3, 20261.411.451.341.381.38-4.83%214,079
Mar 2, 20261.391.551.391.451.452.11%547,361
Feb 27, 20261.381.421.341.421.42-155,419
Feb 26, 20261.521.521.371.421.42-5.33%206,502
Feb 25, 20261.541.581.491.501.500.67%288,876
Feb 24, 20261.531.631.451.491.492.05%559,883
Feb 23, 20261.401.591.381.461.468.96%709,772
Feb 20, 20261.461.461.321.341.34-4.96%377,763
Feb 19, 20261.041.531.001.411.418.46%2,730,119
Feb 18, 20261.351.381.271.301.30-5.11%177,018
Feb 17, 20261.521.521.271.371.37-12.74%480,371
Feb 13, 20261.621.691.551.571.57-1.26%1,187,869
Feb 12, 20261.621.751.521.591.594.61%335,457
Feb 11, 20261.551.691.401.521.52-3.18%527,915
Feb 10, 20261.681.791.571.571.57-5.42%104,786
Feb 9, 20261.811.821.661.661.66-7.78%125,574
Feb 6, 20261.641.841.641.801.8011.80%211,171
Feb 5, 20261.751.761.611.611.61-9.04%130,556
Feb 4, 20261.831.831.671.771.77-3.28%106,632
Feb 3, 20261.851.911.731.831.83-181,061
Feb 2, 20261.861.881.831.831.83-1.08%58,468
Jan 30, 20261.881.931.831.851.850.54%53,268
Jan 29, 20261.951.971.841.841.84-5.88%138,139
Jan 28, 20261.972.011.901.961.96-0.26%114,106
Jan 27, 20261.942.101.851.961.961.03%457,766
Jan 26, 20262.082.081.911.941.94-6.73%222,362
Jan 23, 20262.132.152.022.082.08-1.89%114,986
Jan 22, 20262.212.302.092.122.12-3.20%261,054
Jan 21, 20262.182.242.112.192.19-92,131
Jan 20, 20262.252.272.152.192.19-4.78%146,494
Jan 16, 20262.292.332.212.302.302.22%86,477
Jan 15, 20262.202.332.172.252.252.27%191,227
Jan 14, 20262.282.292.162.202.20-4.35%133,107
Jan 13, 20262.212.302.162.302.305.99%144,819
Jan 12, 20262.282.322.112.172.17-5.24%214,071
Jan 9, 20262.312.452.252.292.29-137,606
Jan 8, 20262.332.352.262.292.29-2.14%69,714
Jan 7, 20262.322.422.252.342.340.43%106,278
Jan 6, 20262.222.332.162.332.335.43%120,197
Jan 5, 20262.322.422.212.212.21-5.96%141,176
Jan 2, 20262.162.362.132.352.3510.33%104,122
Dec 31, 20252.162.182.102.132.13-2.74%184,676
Dec 30, 20252.252.272.162.192.19-3.10%193,562
Dec 29, 20252.282.332.212.262.26-3.42%95,017
Dec 26, 20252.392.392.302.342.34-2.50%48,488
Dec 24, 20252.352.412.312.402.40-0.83%64,337
Dec 23, 20252.382.452.312.422.422.11%88,544
Dec 22, 20252.302.402.272.372.372.60%81,917
Dec 19, 20252.252.362.222.312.315.48%234,973
Dec 18, 20252.272.422.122.192.19-3.10%1,105,888
Dec 17, 20252.542.562.252.262.26-13.41%349,880
Dec 16, 20252.722.952.542.612.614.82%1,043,905
Dec 15, 20252.512.562.452.492.49-2.73%248,825
Dec 12, 20252.742.752.552.562.56-5.88%155,920
Dec 11, 20252.872.882.692.722.72-6.21%171,742
Dec 10, 20252.692.972.622.902.906.62%169,340
Dec 9, 20252.862.902.672.722.72-5.56%264,880
Dec 8, 20253.053.052.802.882.88-4.32%177,929
Dec 5, 20253.003.132.943.013.010.33%209,366
Dec 4, 20252.773.042.743.003.006.38%147,754
Dec 3, 20252.662.852.612.822.825.22%179,512