NasdaqCM - Delayed Quote USD

Worksport Ltd. (WKSP)

3.3100
+0.0500
+(1.53%)
At close: 4:00:00 PM EDT
3.3000
-0.01
(-0.30%)
After hours: 5:46:38 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 11, 20253.30003.36003.19333.31003.310051,063
Jun 10, 20253.56003.59103.11003.26003.2600301,400
Jun 9, 20253.34003.60003.30003.50003.5000291,200
Jun 6, 20252.93003.32002.93003.24003.2400276,500
Jun 5, 20253.20003.42002.93003.03503.0350421,800
Jun 4, 20253.13003.28002.95003.17003.1700272,600
Jun 3, 20252.91003.16002.85003.02003.0200207,500
Jun 2, 20252.91003.11002.80003.02003.0200213,100
May 30, 20252.82002.91002.71502.84002.8400175,500
May 29, 20252.71003.03002.65002.83002.8300379,200
May 28, 20252.85002.87002.46002.66002.6600663,000
May 27, 20252.73002.83502.60002.78002.7800221,400
May 23, 20252.58002.74002.50002.70002.7000150,300
May 22, 20252.62002.71002.53102.63002.6300221,900
May 21, 20252.60002.69002.50002.61002.6100284,300
May 20, 20252.81002.81002.51802.65002.6500256,800
May 19, 20252.90002.91002.78002.79002.7900132,800
May 16, 20252.90003.01002.80502.93002.9300436,800
May 15, 20253.49003.64003.27003.31003.31002,137,300
May 14, 20253.48003.65003.40403.52003.520057,600
May 13, 20253.16003.65003.16003.48003.4800157,300
May 12, 20253.11003.32003.05003.18003.1800136,200
May 9, 20252.83003.05002.83002.90002.900086,400
May 8, 20252.83002.90002.72002.84002.840059,000
May 7, 20252.99003.08802.77502.78002.780095,800
May 6, 20253.16003.28003.00503.00503.005059,500
May 5, 20253.25003.32003.12003.19003.190066,000
May 2, 20253.12003.32003.09003.25003.250099,100
May 1, 20253.18003.20003.00003.07003.070044,600
Apr 30, 20253.02003.24002.90503.18003.180078,300
Apr 29, 20253.20003.47002.96003.01003.0100160,000
Apr 28, 20252.84003.15002.76003.08003.080095,500
Apr 25, 20252.87002.93502.71002.84002.840053,800
Apr 24, 20252.85002.92002.71002.86002.860067,900
Apr 23, 20252.80002.99002.70002.85002.850090,900
Apr 22, 20252.72002.83002.44002.66002.6600142,600
Apr 21, 20252.68002.79002.52002.56002.560095,500
Apr 17, 20253.06003.15002.50002.68002.6800239,700
Apr 16, 20253.17003.19102.94003.06003.060047,600
Apr 15, 20253.14003.29203.11003.16003.160018,400
Apr 14, 20253.16003.31003.10003.15003.150025,800
Apr 11, 20253.25003.42002.97003.17003.170058,500
Apr 10, 20253.16003.44003.16003.28003.280095,100
Apr 9, 20252.90003.17002.76003.14003.1400149,400
Apr 8, 20253.15003.15002.79002.89002.890044,800
Apr 7, 20253.01003.20002.77003.04003.040073,500
Apr 4, 20253.00003.10002.76003.09003.0900111,700
Apr 3, 20253.23003.23003.00003.06003.060069,300
Apr 2, 20253.20003.47003.14003.33003.330069,500
Apr 1, 20253.15003.39003.15003.29003.290031,900
Mar 31, 20253.38003.43003.11003.19003.190095,600
Mar 28, 20253.36003.54003.20003.48003.4800154,100
Mar 27, 20253.77003.86002.82003.35003.35002,541,600
Mar 26, 20253.85003.92203.56003.67003.670090,900
Mar 25, 20253.78004.15003.65003.77003.770095,900
Mar 24, 20253.71004.24003.65003.77003.770094,800
Mar 21, 20253.43003.65003.37003.64003.6400169,000
Mar 20, 20253.64003.87003.30003.39003.3900130,400
Mar 19, 20253.74004.38003.57503.67003.6700252,500
Mar 18, 2025 1:10 Stock Splits
Mar 18, 20253.54004.25003.30003.76003.7600504,300
Mar 17, 20253.60003.60003.15003.48003.4800235,070
Mar 14, 20254.79005.03003.60003.66003.6600495,690
Mar 13, 20256.30006.40005.54005.61005.610054,540
Mar 12, 20255.84006.50005.55006.37006.370035,540
Mar 11, 20255.50005.90005.42005.74005.740044,580
Mar 10, 20255.90006.19005.32005.53005.530076,970
Mar 7, 20256.05006.35005.80005.95005.950039,330
Mar 6, 20256.85007.00006.11006.22006.220051,010
Mar 5, 20256.49006.90006.30006.80006.800031,080
Mar 4, 20256.10006.55005.80006.29006.290053,490
Mar 3, 20256.67006.96006.25006.31006.310051,910
Feb 28, 20256.31006.90006.10006.67006.670042,390
Feb 27, 20256.90007.06006.50006.50006.500038,110
Feb 26, 20256.78007.40006.72006.91006.910034,210
Feb 25, 20256.88007.05006.10006.84006.8400103,960
Feb 24, 20257.73007.87006.90007.05007.0500109,150
Feb 21, 20258.10008.40007.77007.94007.940076,310
Feb 20, 20258.40008.49008.01008.20008.200042,570
Feb 19, 20258.23008.50008.10008.32008.320039,080
Feb 18, 20258.20008.41008.10008.21008.210075,870
Feb 14, 20258.60008.80008.13008.31008.310087,080
Feb 13, 20258.86009.10008.30008.50008.5000112,100
Feb 12, 20258.90009.20008.71008.90008.900061,520
Feb 11, 20259.20009.30008.90009.05009.050044,290
Feb 10, 20259.10009.30008.83009.04009.040034,600
Feb 7, 20259.05009.29008.80009.02009.020057,730
Feb 6, 20259.28009.30008.81008.98008.980048,590
Feb 5, 20259.36009.49009.00009.28009.280059,830
Feb 4, 20259.26009.60009.03009.38009.380069,900
Feb 3, 20259.00009.29008.55009.13009.130061,150
Jan 31, 20259.700010.20009.12009.30009.300099,560
Jan 30, 202510.500010.80009.63009.89009.890089,980
Jan 29, 202510.100011.00009.500010.300010.3000206,160
Jan 28, 20259.600010.40009.19009.90009.9000366,650
Jan 27, 20258.80009.10008.30008.84008.840090,280
Jan 24, 202510.000010.10008.50009.10009.1000171,590
Jan 23, 20259.900010.40009.10009.41009.410085,720
Jan 22, 20258.620010.20008.62009.60009.6000257,300
Jan 21, 20258.50008.55007.62008.32008.3200222,480
Jan 17, 20258.10008.60008.00008.23008.230057,560
Jan 16, 20258.64008.64007.90008.22008.220056,640
Jan 15, 20258.50008.75008.07008.40008.400075,780
Jan 14, 20258.34008.68008.02008.27008.270053,720
Jan 13, 20258.40008.68007.55008.30008.3000125,360
Jan 10, 20259.00009.40008.55008.77008.7700105,650
Jan 8, 20259.69009.84008.80009.10009.1000173,630
Jan 7, 202510.700011.10009.80009.91009.9100153,360
Jan 6, 20259.600012.00009.600010.600010.6000416,550
Jan 3, 20259.400010.40009.40009.64009.6400132,580
Jan 2, 20259.40009.70008.51009.63009.6300147,560
Dec 31, 202410.300010.60009.00009.20009.2000134,720
Dec 30, 20249.360011.00009.360010.000010.0000369,350
Dec 27, 20249.400010.30009.07009.20009.2000147,810
Dec 26, 20248.60009.29008.30008.96008.9600147,830
Dec 24, 20248.00008.40007.80008.36008.360062,780
Dec 23, 20248.76009.10008.00008.06008.0600123,820
Dec 20, 20248.00008.58007.90008.35008.3500129,940
Dec 19, 20249.05009.05008.20008.26008.2600179,560
Dec 18, 20249.780010.00008.30008.42008.4200330,550
Dec 17, 202410.100010.90009.50009.88009.8800190,550
Dec 16, 202410.600010.80009.100010.000010.0000382,130
Dec 13, 20248.810011.10008.800010.600010.6000510,350
Dec 12, 20248.90009.36008.41008.90008.9000186,420
Dec 11, 20248.50009.49008.41008.85008.8500296,650
Dec 10, 20248.80008.90007.80008.35008.3500355,750
Dec 9, 20248.95009.45008.10008.82008.8200839,560
Dec 6, 20247.10008.08006.90007.71007.71001,012,950
Dec 5, 20246.70007.55006.24006.63006.6300686,290
Dec 4, 20246.00006.49005.61006.23006.230078,400
Dec 3, 20245.80006.00005.75005.98005.980022,010
Dec 2, 20246.06006.25005.76005.87005.870035,240
Nov 29, 20245.78006.20005.70006.02006.020032,020
Nov 27, 20246.20006.28005.72005.88005.880048,550
Nov 26, 20246.18006.40005.90006.10006.100034,250
Nov 25, 20246.40006.50005.60006.07006.070097,730
Nov 22, 20246.28006.67006.10006.39006.3900123,650
Nov 21, 20245.60006.50005.30005.80005.8000425,710
Nov 20, 20245.10005.70004.69005.00005.0000158,970
Nov 19, 20246.36006.45004.70005.21005.2100192,440
Nov 18, 20246.69006.70006.00006.20006.200081,550
Nov 15, 20246.60007.40006.50006.66006.660071,150
Nov 14, 20248.60008.96007.00007.33007.3300235,010
Nov 13, 20248.40009.40008.28008.70008.7000956,700
Nov 12, 20247.96008.55007.80008.29008.290046,140
Nov 11, 20247.77008.30007.50008.04008.040030,590
Nov 8, 20247.50007.70007.09007.64007.640021,070
Nov 7, 20246.60007.79006.60007.34007.340040,930
Nov 6, 20246.53007.00006.51006.82006.820023,750
Nov 5, 20246.85007.15006.56006.90006.900015,320
Nov 4, 20247.00007.11006.70006.87006.870011,050
Nov 1, 20247.30007.42006.42006.99006.990023,990
Oct 31, 20247.46007.83007.00007.38007.380039,090
Oct 30, 20247.70007.80007.20007.35007.350021,860
Oct 29, 20248.00008.19007.41007.83007.830055,040
Oct 28, 20247.50007.93007.25007.93007.930022,130
Oct 25, 20247.80007.90007.11007.34007.340021,340
Oct 24, 20247.21008.10007.21007.74007.740029,240
Oct 23, 20247.45007.45006.60007.09007.090051,280
Oct 22, 20248.39008.59007.00007.50007.500052,730
Oct 21, 20247.00008.50006.61008.10008.100070,550
Oct 18, 20245.37007.30005.31007.10007.100062,170
Oct 17, 20245.60005.70005.21005.50005.500032,190
Oct 16, 20245.30005.70005.30005.59005.590014,890
Oct 15, 20245.26005.43005.18005.26005.26008,380
Oct 14, 20245.40005.50005.15005.18005.180019,930
Oct 11, 20245.60005.90005.50005.55005.550023,930
Oct 10, 20245.90005.99005.50005.64005.640022,170
Oct 9, 20245.28006.00005.10005.69005.6900140,790
Oct 8, 20245.56005.58004.82004.95004.950024,330
Oct 7, 20245.50005.52005.00005.15005.150040,000
Oct 4, 20245.09006.10004.60005.10005.1000126,830
Oct 3, 20244.40005.00004.20004.90004.9000108,470
Oct 2, 20244.03004.20003.87004.17004.170044,600
Oct 1, 20244.22004.22004.00004.03004.030016,220
Sep 30, 20244.24004.50004.05004.27004.270034,700
Sep 27, 20244.26004.30004.12004.20004.20008,560
Sep 26, 20244.30004.33004.13004.16004.160010,930
Sep 25, 20244.38004.50004.20004.25004.250016,960
Sep 24, 20244.39004.59004.28004.28004.280016,690
Sep 23, 20244.79004.80004.29004.29004.290015,630
Sep 20, 20244.66004.79004.44004.50004.500031,760
Sep 19, 20244.65005.10004.38004.61004.6100101,930
Sep 18, 20244.50004.60004.20004.20004.200011,820
Sep 17, 20244.50004.58004.40004.47004.470022,380
Sep 16, 20244.60004.70004.06004.52004.520038,550
Sep 13, 20245.00005.00004.33004.61004.610045,990
Sep 12, 20245.10005.25004.37004.78004.780077,390
Sep 11, 20245.29005.80004.63004.93004.9300109,120
Sep 10, 20245.00005.26004.81005.10005.100017,890
Sep 9, 20245.39005.39003.90004.92004.9200108,830
Sep 6, 20245.70005.80005.20005.38005.380022,800
Sep 5, 20245.80005.82005.41005.58005.58008,430
Sep 4, 20245.90006.23005.52005.57005.570021,100
Sep 3, 20246.09006.28005.81005.90005.900016,680
Aug 30, 20245.71006.20005.71005.99005.990012,970
Aug 29, 20245.71006.27005.60005.91005.910026,300
Aug 28, 20246.00006.15005.65005.71005.710013,150
Aug 27, 20246.20006.47005.76005.91005.910025,310
Aug 26, 20246.50006.60006.10006.20006.200021,510
Aug 23, 20246.50006.70006.50006.52006.520010,100
Aug 22, 20246.51006.70006.31006.53006.530029,760
Aug 21, 20246.75006.75006.40006.62006.620017,560
Aug 20, 20246.84006.85006.52006.63006.63007,010
Aug 19, 20247.10007.10006.52006.70006.70009,150
Aug 16, 20246.74007.00006.68006.99006.990018,660
Aug 15, 20246.67006.90006.40006.69006.690019,810
Aug 14, 20247.20007.30006.26006.64006.640072,430
Aug 13, 20246.87007.17006.70006.75006.750031,010
Aug 12, 20247.30007.30006.20006.20006.200030,600
Aug 9, 20247.30007.30006.90007.05007.05006,750
Aug 8, 20246.85007.10006.50006.98006.98008,560
Aug 7, 20246.70007.05006.70006.83006.83003,850
Aug 6, 20247.00007.10006.54006.73006.730023,210
Aug 5, 20246.50007.00006.27006.91006.910027,530
Aug 2, 20246.85007.26006.80006.96006.960020,160
Aug 1, 20246.91007.29006.80007.27007.270021,070
Jul 31, 20246.63007.15006.61007.04007.040021,320
Jul 30, 20247.00007.20006.53006.71006.71009,830
Jul 29, 20247.33007.33006.80007.00007.000013,850
Jul 26, 20246.60007.30006.60007.19007.190015,620
Jul 25, 20246.40006.67006.35006.64006.64009,000
Jul 24, 20246.87007.02006.20006.37006.370024,600
Jul 23, 20247.10007.20006.71007.04007.04006,330
Jul 22, 20246.70007.17006.36007.13007.130019,480
Jul 19, 20246.91007.18006.60006.65006.65007,670
Jul 18, 20247.00007.48006.93007.16007.160013,520
Jul 17, 20247.40007.58006.82006.98006.980022,550
Jul 16, 20247.54007.65007.40007.64007.640012,900
Jul 15, 20248.10008.10007.50007.60007.600013,520
Jul 12, 20248.20008.20007.80007.95007.950019,480
Jul 11, 20247.60008.05007.29007.90007.900028,990
Jul 10, 20247.22007.84007.11007.29007.290017,680
Jul 9, 20247.20007.48006.90007.34007.340016,040
Jul 8, 20247.26007.62006.80007.04007.040039,870
Jul 5, 20248.65008.69006.61007.26007.2600113,030
Jul 3, 20248.60008.70008.14008.60008.600016,460
Jul 2, 20248.50008.60007.95008.36008.360040,400
Jul 1, 20248.00008.67007.71007.81007.810040,690
Jun 28, 20247.60007.79007.20007.79007.790018,580
Jun 27, 20247.26007.70007.10007.44007.440039,570
Jun 26, 20247.60007.79007.25007.46007.460032,460
Jun 25, 20247.50007.65007.10007.60007.600024,420
Jun 24, 20247.31007.80007.00007.29007.290039,670
Jun 21, 20246.70007.31006.63006.96006.960067,230
Jun 20, 20246.12006.60006.12006.60006.600030,960
Jun 18, 20246.00006.20005.90006.00006.000010,540
Jun 17, 20246.10006.30005.81006.11006.110015,180
Jun 14, 20246.18006.30005.92006.10006.100018,770
Jun 13, 20246.17006.50006.00006.21006.210029,760
Jun 12, 20246.11006.25005.91006.15006.15009,030

Related Tickers

MKDW MKDWELL Tech Inc.
0.2947
-3.38%
 
FRSX Foresight Autonomous Holdings Ltd.
0.5358
-6.00%
 
MVSTW Microvast Holdings, Inc.
0.4398
+4.71%
 
REE REE Automotive Ltd.
0.7421
-4.01%
 
MPAA Motorcar Parts of America, Inc.
10.82
+4.14%
 
DAN Dana Incorporated
17.71
+1.78%
 
ALV Autoliv, Inc.
108.95
+0.95%
 
MVST Microvast Holdings, Inc.
4.2200
+0.72%
 
SLDP Solid Power, Inc.
1.8700
+14.72%
 
HYLN Hyliion Holdings Corp.
1.5900
+0.63%