UK markets open in 5 hours 15 minutes

Worksport Ltd. (WKSP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.3790+0.0129 (+3.52%)
At close: 04:00PM EDT
0.3801 +0.00 (+0.29%)
After hours: 07:43PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.36200.40000.36200.37900.3790113,200
23 Apr 20240.37800.43500.36200.36600.3660151,300
22 Apr 20240.40000.40000.36500.37100.3710181,000
19 Apr 20240.37500.40600.37500.38600.3860150,400
18 Apr 20240.37000.40000.36000.37500.3750135,100
17 Apr 20240.44000.44000.36100.37500.3750667,900
16 Apr 20240.45000.46000.43000.44000.440060,200
15 Apr 20240.49800.50000.42100.45000.450091,100
12 Apr 20240.48100.49300.46100.47800.4780107,400
11 Apr 20240.48300.50000.46000.47000.4700174,700
10 Apr 20240.52500.52500.48000.50000.5000298,900
09 Apr 20240.61300.62800.49000.51900.5190657,200
08 Apr 20240.63000.63000.57100.61000.610045,200
05 Apr 20240.60500.63000.58100.61000.610086,700
04 Apr 20240.58400.63000.58400.60400.6040122,400
03 Apr 20240.62000.62000.56000.59000.5900103,900
02 Apr 20240.63000.65000.55000.61300.6130211,500
01 Apr 20240.61000.63000.57100.63000.6300232,100
28 Mar 20240.60900.61000.57500.57500.5750123,100
27 Mar 20240.60000.61800.55000.60000.6000111,400
26 Mar 20240.60900.61000.55000.59800.5980149,900
25 Mar 20240.58000.62000.56500.59900.5990156,600
22 Mar 20240.58500.63800.56600.57000.5700180,200
21 Mar 20240.59900.61000.56800.58500.5850196,100
20 Mar 20240.55000.62000.51800.58600.5860210,400
19 Mar 20240.49000.57900.48900.54800.5480903,100
18 Mar 20240.66900.67000.46200.46200.46201,510,100
15 Mar 20240.80000.84000.74000.74000.7400545,700
14 Mar 20240.89000.89000.80000.81000.8100314,900
13 Mar 20240.91000.91000.89000.90200.9020157,600
12 Mar 20241.00001.00000.82000.90000.9000697,400
11 Mar 20241.03001.04000.94000.98500.9850356,000
08 Mar 20241.03001.06000.97501.00001.0000446,100
07 Mar 20241.06001.08000.94000.98000.9800783,100
06 Mar 20241.10001.11001.03001.06001.0600436,600
05 Mar 20241.16001.16801.03001.07001.0700144,400
04 Mar 20241.19001.21001.10001.12001.120097,700
01 Mar 20241.21001.21601.18001.19001.190070,900
29 Feb 20241.21001.25001.18001.18001.180087,500
28 Feb 20241.22001.22001.11001.19001.1900106,100
27 Feb 20241.21001.25001.20001.21001.2100106,400
26 Feb 20241.26001.26001.21001.22001.2200108,400
23 Feb 20241.28001.33001.23001.24001.2400161,500
22 Feb 20241.37001.38001.27001.28001.2800170,300
21 Feb 20241.42001.48001.30001.32001.3200176,000
20 Feb 20241.50001.50001.41001.41001.410057,800
16 Feb 20241.50001.54001.45001.51001.510053,400
15 Feb 20241.38001.54001.37001.53001.5300280,900
14 Feb 20241.36001.43001.35001.36001.360044,800
13 Feb 20241.45001.45901.30001.37001.370051,900
12 Feb 20241.44001.49001.41001.43501.4350106,100
09 Feb 20241.43001.46501.41001.46001.460060,800
08 Feb 20241.39001.45001.34001.44001.440091,100
07 Feb 20241.26001.42001.21001.39001.3900249,100
06 Feb 20241.25001.47001.22001.22001.2200891,700
05 Feb 20241.35001.35001.18001.24001.2400206,800
02 Feb 20241.36001.36001.30001.35001.350095,400
01 Feb 20241.32001.37001.32001.37001.370068,300
31 Jan 20241.38001.38001.30001.34001.340045,000
30 Jan 20241.35001.39001.35001.37001.370033,300
29 Jan 20241.36001.38001.29001.38001.380083,100
26 Jan 20241.27001.36001.27001.36001.360049,400
25 Jan 20241.29001.37901.24001.28001.2800117,800
24 Jan 20241.30001.30001.23001.28001.280065,800
23 Jan 20241.24001.26701.20001.24001.240027,000
22 Jan 20241.25001.29301.20901.22001.220061,300
19 Jan 20241.30001.31001.25001.27001.270033,500
18 Jan 20241.23001.32001.20001.27001.2700121,600
17 Jan 20241.28001.28001.22001.22001.220044,900
16 Jan 20241.31001.32001.22001.24001.2400109,400
12 Jan 20241.34001.37001.31001.31001.310066,400
11 Jan 20241.37001.40901.34001.35001.3500105,400
10 Jan 20241.38001.39901.36001.39001.390030,400
09 Jan 20241.37001.41001.35001.36001.360078,100
08 Jan 20241.38001.40401.36001.39001.390037,300
05 Jan 20241.42001.42001.37001.38001.380020,100
04 Jan 20241.45001.46501.37001.40001.400054,800
03 Jan 20241.44001.46001.36001.40001.4000109,700
02 Jan 20241.49001.54001.40001.44001.440066,200
29 Dec 20231.51001.57001.49001.49001.490073,700
28 Dec 20231.56001.64001.50001.51001.510069,700
27 Dec 20231.47001.66001.47001.56001.5600138,000
26 Dec 20231.35001.50001.35001.46001.4600204,700
22 Dec 20231.37001.41001.34001.39001.390041,800
21 Dec 20231.38001.40001.34001.36001.360061,300
20 Dec 20231.39001.43001.35001.36001.360076,200
19 Dec 20231.41001.46101.35001.38001.380066,200
18 Dec 20231.45001.47901.36001.40001.400075,000
15 Dec 20231.49001.49001.41001.45001.450085,700
14 Dec 20231.46001.52001.40001.49001.490097,400
13 Dec 20231.47001.48101.36001.45001.4500110,500
12 Dec 20231.48001.54001.40001.41001.410095,700
11 Dec 20231.52001.54001.46001.49001.490077,900
08 Dec 20231.56001.65001.52001.54001.540086,900
07 Dec 20231.55001.64001.54001.57001.570090,400
06 Dec 20231.57001.61401.52001.55001.550035,600
05 Dec 20231.65001.65001.55001.57001.570070,700
04 Dec 20231.60001.63601.54001.62001.620045,800
01 Dec 20231.58001.65001.49001.57001.570082,100
30 Nov 20231.65001.68001.53001.56001.5600116,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...