Worksport Ltd (WKSP) Historical Stock Data
2.90 ↑0.06 (2.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WKSP is down -0.73% a day on average. There have been 15 days where Worksport Ltd closed green and 15 days where WKSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 2.83 | 2.90 | ↑$0.07 (2.47%) | 2.83 | 3.05 | 86.44K |
| 2025-05-08 | 2.83 | 2.84 | ↑$0.01 (0.35%) | 2.72 | 2.90 | 57.70K |
| 2025-05-07 | 2.99 | 2.78 | ↓$0.21 (-7.02%) | 2.77 | 3.09 | 95.82K |
| 2025-05-06 | 3.16 | 3.01 | ↓$0.16 (-4.91%) | 3.01 | 3.28 | 59.52K |
| 2025-05-05 | 3.25 | 3.19 | ↓$0.06 (-1.85%) | 3.12 | 3.32 | 65.55K |
| 2025-05-02 | 3.12 | 3.25 | ↑$0.13 (4.17%) | 3.09 | 3.32 | 98.80K |
| 2025-05-01 | 3.18 | 3.07 | ↓$0.11 (-3.46%) | 3.00 | 3.20 | 43.33K |
| 2025-04-30 | 3.02 | 3.18 | ↑$0.16 (5.30%) | 2.91 | 3.24 | 78.28K |
| 2025-04-29 | 3.20 | 3.01 | ↓$0.19 (-5.94%) | 2.96 | 3.47 | 159.94K |
| 2025-04-28 | 2.84 | 3.08 | ↑$0.24 (8.45%) | 2.79 | 3.15 | 89.33K |
| 2025-04-25 | 2.87 | 2.84 | ↓$0.03 (-1.05%) | 2.71 | 2.94 | 52.71K |
| 2025-04-24 | 2.85 | 2.86 | ↑$0.01 (0.35%) | 2.71 | 2.92 | 67.43K |
| 2025-04-23 | 2.80 | 2.85 | ↑$0.05 (1.79%) | 2.70 | 2.99 | 90.64K |
| 2025-04-22 | 2.72 | 2.66 | ↓$0.06 (-2.21%) | 2.44 | 2.83 | 141.82K |
| 2025-04-21 | 2.68 | 2.56 | ↓$0.12 (-4.48%) | 2.52 | 2.79 | 94.80K |
| 2025-04-17 | 3.06 | 2.68 | ↓$0.38 (-12.42%) | 2.50 | 3.15 | 238.14K |
| 2025-04-16 | 3.17 | 3.06 | ↓$0.11 (-3.47%) | 2.94 | 3.19 | 47.57K |
| 2025-04-15 | 3.14 | 3.16 | ↑$0.02 (0.64%) | 3.11 | 3.29 | 18.33K |
| 2025-04-14 | 3.16 | 3.15 | ↓$0.01 (-0.32%) | 3.10 | 3.31 | 25.73K |
| 2025-04-11 | 3.42 | 3.17 | ↓$0.25 (-7.31%) | 3.03 | 3.42 | 58.24K |
| 2025-04-10 | 3.16 | 3.28 | ↑$0.12 (3.80%) | 3.16 | 3.44 | 95.02K |
| 2025-04-09 | 2.90 | 3.14 | ↑$0.24 (8.28%) | 2.76 | 3.17 | 149.06K |
| 2025-04-08 | 3.15 | 2.89 | ↓$0.26 (-8.25%) | 2.79 | 3.15 | 44.81K |
| 2025-04-07 | 3.01 | 3.04 | ↑$0.03 (1.00%) | 2.77 | 3.20 | 72.47K |
| 2025-04-04 | 3.00 | 3.09 | ↑$0.09 (3.00%) | 2.76 | 3.10 | 109.33K |
| 2025-04-03 | 3.23 | 3.06 | ↓$0.17 (-5.26%) | 3.00 | 3.23 | 67.25K |
| 2025-04-02 | 3.20 | 3.33 | ↑$0.13 (4.06%) | 3.14 | 3.47 | 65.26K |
| 2025-04-01 | 3.15 | 3.29 | ↑$0.14 (4.44%) | 3.15 | 3.39 | 31.41K |
| 2025-03-31 | 3.38 | 3.19 | ↓$0.19 (-5.62%) | 3.11 | 3.43 | 91.42K |
| 2025-03-28 | 3.36 | 3.48 | ↑$0.12 (3.57%) | 3.20 | 3.54 | 153.43K |
Create an account or log in to view more rows.
$WKSP I like it
$WKSP has just been halted from trading due to volatility.
$WKSP has just been halted from trading due to volatility.
$WKSP has just been halted from trading.
$WKSP this sell-off is meh.
$WKSP MACD turned bullish
$WKSP all in
$WKSP Yolo
$WKSP Free money indeed??
$WKSP PT?