Worksport Ltd. - WKSP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	0.86	0.9	0.9	0.93	0.83	1.46M
December 24, 2024	0.8	0.84	0.84	0.84	0.78	551,521
December 23, 2024	0.88	0.81	0.81	0.91	0.8	1.23M
December 20, 2024	0.8	0.83	0.83	0.86	0.79	1.28M
December 19, 2024	0.9	0.83	0.83	0.91	0.82	1.8M
December 18, 2024	0.98	0.84	0.84	1	0.83	3.23M
December 17, 2024	1.01	0.99	0.99	1.09	0.95	1.91M
December 16, 2024	1.06	1	1	1.08	0.91	3.82M
December 13, 2024	0.88	1.06	1.06	1.11	0.88	5.1M
December 12, 2024	0.89	0.89	0.89	0.94	0.84	1.86M
December 11, 2024	0.85	0.89	0.89	0.95	0.84	2.97M
December 10, 2024	0.88	0.8	0.8	0.89	0.78	1.87M
December 09, 2024	0.9	0.88	0.88	0.95	0.81	8.23M
December 06, 2024	0.71	0.77	0.77	0.81	0.69	10.13M
December 05, 2024	0.67	0.66	0.66	0.75	0.62	6.86M
December 04, 2024	0.6	0.62	0.62	0.65	0.56	784,002
December 03, 2024	0.58	0.6	0.6	0.6	0.57	220,143
December 02, 2024	0.61	0.59	0.59	0.62	0.58	352,408
November 29, 2024	0.58	0.6	0.6	0.62	0.57	320,211
November 27, 2024	0.62	0.59	0.59	0.63	0.57	485,500
November 26, 2024	0.62	0.61	0.61	0.64	0.59	342,500
November 25, 2024	0.64	0.61	0.61	0.65	0.56	971,151
November 22, 2024	0.63	0.64	0.64	0.67	0.61	1.24M
November 21, 2024	0.56	0.58	0.58	0.65	0.53	4.26M
November 20, 2024	0.51	0.5	0.5	0.57	0.47	1.59M
November 19, 2024	0.64	0.52	0.52	0.65	0.47	1.92M
November 18, 2024	0.67	0.62	0.62	0.67	0.6	840,200
November 15, 2024	0.66	0.67	0.67	0.74	0.65	711,510
November 14, 2024	0.86	0.73	0.73	0.9	0.7	2.35M
November 13, 2024	0.84	0.87	0.87	0.94	0.83	9.57M
November 12, 2024	0.8	0.83	0.83	0.86	0.78	461,429
November 11, 2024	0.78	0.8	0.8	0.83	0.75	306,037
November 08, 2024	0.75	0.76	0.76	0.77	0.71	210,748
November 07, 2024	0.66	0.73	0.73	0.78	0.66	409,300
November 06, 2024	0.65	0.68	0.68	0.7	0.65	237,837
November 05, 2024	0.69	0.69	0.69	0.71	0.66	153,187
November 04, 2024	0.7	0.69	0.69	0.71	0.67	110,532
November 01, 2024	0.73	0.7	0.7	0.74	0.64	239,971
October 31, 2024	0.75	0.74	0.74	0.78	0.7	391,058
October 30, 2024	0.77	0.74	0.74	0.78	0.72	218,844
October 29, 2024	0.8	0.78	0.78	0.82	0.74	550,400
October 28, 2024	0.75	0.79	0.79	0.79	0.73	221,327
October 25, 2024	0.78	0.73	0.73	0.79	0.71	213,618
October 24, 2024	0.72	0.77	0.77	0.81	0.72	292,448
October 23, 2024	0.75	0.71	0.71	0.75	0.66	512,800
October 22, 2024	0.84	0.75	0.75	0.86	0.7	527,323
October 21, 2024	0.7	0.81	0.81	0.85	0.66	705,500
October 18, 2024	0.54	0.71	0.71	0.73	0.53	621,723
October 17, 2024	0.56	0.55	0.55	0.57	0.52	321,945
October 16, 2024	0.53	0.56	0.56	0.57	0.53	148,900
October 15, 2024	0.53	0.53	0.53	0.54	0.52	83,805
October 14, 2024	0.54	0.52	0.52	0.55	0.52	199,342
October 11, 2024	0.56	0.56	0.56	0.59	0.55	239,511
October 10, 2024	0.59	0.56	0.56	0.6	0.55	221,712
October 09, 2024	0.53	0.57	0.57	0.6	0.51	1.41M
October 08, 2024	0.56	0.5	0.5	0.56	0.48	243,300
October 07, 2024	0.55	0.52	0.52	0.55	0.5	400,007
October 04, 2024	0.51	0.51	0.51	0.61	0.46	1.27M
October 03, 2024	0.44	0.49	0.49	0.5	0.42	1.08M
October 02, 2024	0.4	0.42	0.42	0.42	0.39	446,000

Worksport Ltd. (WKSP) NASDAQ