Worksport Ltd. - WKSP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.46	1.34	1.34	1.46	1.32	377,763
February 19, 2026	1.04	1.41	1.41	1.53	1	2.73M
February 18, 2026	1.35	1.3	1.3	1.38	1.27	177,018
February 17, 2026	1.52	1.37	1.37	1.52	1.27	480,400
February 13, 2026	1.62	1.57	1.57	1.69	1.55	1.19M
February 12, 2026	1.62	1.59	1.59	1.75	1.52	335,457
February 11, 2026	1.55	1.52	1.52	1.69	1.4	527,915
February 10, 2026	1.68	1.57	1.57	1.79	1.57	104,800
February 09, 2026	1.81	1.66	1.66	1.82	1.66	125,600
February 06, 2026	1.64	1.8	1.8	1.84	1.64	211,200
February 05, 2026	1.75	1.61	1.61	1.76	1.61	120,233
February 04, 2026	1.83	1.77	1.77	1.83	1.67	106,632
February 03, 2026	1.85	1.83	1.83	1.91	1.73	181,100
February 02, 2026	1.86	1.83	1.83	1.88	1.83	58,468
January 30, 2026	1.88	1.85	1.85	1.93	1.83	53,215
January 29, 2026	1.95	1.84	1.84	1.97	1.84	138,139
January 28, 2026	1.97	1.96	1.96	2.01	1.9	114,106
January 27, 2026	1.94	1.96	1.96	2.1	1.85	457,800
January 26, 2026	2.08	1.94	1.94	2.08	1.91	222,400
January 23, 2026	2.13	2.08	2.08	2.15	2.02	114,986
January 22, 2026	2.22	2.12	2.12	2.3	2.09	260,920
January 21, 2026	2.18	2.19	2.19	2.24	2.11	92,112
January 20, 2026	2.25	2.19	2.19	2.27	2.15	146,500
January 16, 2026	2.29	2.3	2.3	2.33	2.21	86,500
January 15, 2026	2.2	2.25	2.25	2.33	2.17	191,227
January 14, 2026	2.28	2.2	2.2	2.29	2.16	133,107
January 13, 2026	2.21	2.3	2.3	2.3	2.16	144,819
January 12, 2026	2.28	2.17	2.17	2.32	2.11	214,100
January 09, 2026	2.31	2.29	2.29	2.45	2.25	137,606
January 08, 2026	2.33	2.29	2.29	2.35	2.26	69,714
January 07, 2026	2.32	2.34	2.34	2.42	2.25	106,278
January 06, 2026	2.22	2.33	2.33	2.33	2.16	119,060
January 05, 2026	2.32	2.21	2.21	2.42	2.21	141,176
January 02, 2026	2.16	2.35	2.35	2.36	2.13	104,122
December 31, 2025	2.16	2.13	2.13	2.18	2.1	184,676
December 30, 2025	2.25	2.19	2.19	2.27	2.15	193,562
December 29, 2025	2.28	2.26	2.26	2.33	2.21	95,017
December 26, 2025	2.39	2.34	2.34	2.39	2.3	48,500
December 24, 2025	2.35	2.4	2.4	2.41	2.31	64,066
December 23, 2025	2.38	2.42	2.42	2.45	2.31	88,544
December 22, 2025	2.3	2.37	2.37	2.4	2.27	81,917
December 19, 2025	2.25	2.31	2.31	2.36	2.22	234,973
December 18, 2025	2.27	2.19	2.19	2.42	2.12	1.11M
December 17, 2025	2.54	2.26	2.26	2.56	2.25	349,880
December 16, 2025	2.72	2.61	2.61	2.95	2.54	1.04M
December 15, 2025	2.51	2.49	2.49	2.56	2.45	248,825
December 12, 2025	2.74	2.56	2.56	2.75	2.55	155,920
December 11, 2025	2.87	2.72	2.72	2.88	2.69	171,742
December 10, 2025	2.69	2.9	2.9	2.97	2.62	169,340
December 09, 2025	2.86	2.72	2.72	2.9	2.67	264,900
December 08, 2025	3.05	2.88	2.88	3.05	2.8	177,929
December 05, 2025	3	3.01	3.01	3.13	2.94	209,400
December 04, 2025	2.77	3	3.01	3.04	2.74	145,314
December 03, 2025	2.66	2.82	2.82	2.85	2.61	179,512
December 02, 2025	2.61	2.68	2.68	2.78	2.55	345,553
December 01, 2025	2.66	2.57	2.57	2.66	2.47	142,908
November 28, 2025	2.59	2.63	2.63	2.69	2.51	292,179
November 26, 2025	2.44	2.43	2.43	2.53	2.31	142,117
November 25, 2025	2.12	2.24	2.24	2.35	2.12	195,680
November 24, 2025	2.1	2.11	2.11	2.19	2.02	247,100

Worksport Ltd. (WKSP) NASDAQ