Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Worksport Ltd (WKSP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.4301 0.4629 0.4271 0.457 16,411
25th Sep 2026 (Fri) 0.4349 0.44 0.433 0.4415 3,762
24th Sep 2026 (Thu) 0.4354 0.442 0.435 0.4429 6,905
23rd Sep 2026 (Wed) 0.423 0.4418 0.4204 0.4443 18,273
22nd Sep 2026 (Tue) 0.4312 0.4401 0.3766 0.4348 57,863
21st Sep 2026 (Mon) 0.4323 0.435 0.42 0.4234 11,958
18th Sep 2026 (Fri) 0.44 0.4469 0.425 0.42 16,572
17th Sep 2026 (Thu) 0.451 0.4664 0.427 0.4395 28,672
16th Sep 2026 (Wed) 0.432 0.4362 0.4259 0.4282 15,355
15th Sep 2026 (Tue) 0.4495 0.4495 0.435 0.4439 13,538
14th Sep 2026 (Mon) 0.454 0.4697 0.446 0.4603 17,087
11th Sep 2026 (Fri) 0.475 0.4825 0.45 0.4602 30,229
10th Sep 2026 (Thu) 0.5147 0.5147 0.46 0.461 48,657
9th Sep 2026 (Wed) 0.5035 0.5035 0.5001 0.5004 8,568
8th Sep 2026 (Tue) 0.545 0.545 0.50 0.5146 28,804
7th Sep 2026 (Mon) 0.5668 0.5668 0.5475 0.5599 7,790
4th Sep 2026 (Fri) 0.5668 0.5668 0.5475 0.5599 7,790
3rd Sep 2026 (Thu) 0.5579 0.5884 0.5531 0.5793 10,073
2nd Sep 2026 (Wed) 0.56 0.5796 0.5364 0.567 43,652
1st Sep 2026 (Tue) 0.5671 0.612 0.5671 0.579 17,046
31st Aug 2026 (Mon) 0.5349 0.61 0.52 0.6098 51,547
28th Aug 2026 (Fri) 0.5475 0.6249 0.5475 0.575 329,676
27th Aug 2026 (Thu) 0.6149 0.84 0.60 0.63 7,918,707
26th Aug 2026 (Wed) 0.5001 0.5398 0.5001 0.51 174,608
25th Aug 2026 (Tue) 0.555 0.555 0.4672 0.4895 220,696
24th Aug 2026 (Mon) 0.60 0.614 0.532 0.5483 155,364
21st Aug 2026 (Fri) 0.621 0.6254 0.5801 0.588 89,927
20th Aug 2026 (Thu) 0.6499 0.651 0.60 0.6099 230,683
19th Aug 2026 (Wed) 0.6501 0.6501 0.6301 0.642 4,496
18th Aug 2026 (Tue) 0.65 0.65 0.636 0.65 5,642
17th Aug 2026 (Mon) 0.6698 0.67 0.65 0.66 6,596
14th Aug 2026 (Fri) 0.68 0.6877 0.677 0.6978 9,170
13th Aug 2026 (Thu) 0.68 0.697 0.655 0.6813 11,726
12th Aug 2026 (Wed) 0.7105 0.7105 0.6505 0.6763 15,535
11th Aug 2026 (Tue) 0.7198 0.75 0.7105 0.7113 46,927
10th Aug 2026 (Mon) 0.7049 0.71 0.681 0.693 56,405
7th Aug 2026 (Fri) 0.719 0.72 0.68 0.69 16,951
6th Aug 2026 (Thu) 0.701 0.72 0.69 0.7122 26,120
5th Aug 2026 (Wed) 0.72 0.7201 0.6851 0.7198 23,908
4th Aug 2026 (Tue) 0.72 0.7505 0.70 0.7234 29,919
3rd Aug 2026 (Mon) 0.6831 0.71 0.68 0.6826 18,894
31st Jul 2026 (Fri) 0.64 0.6497 0.6102 0.6356 5,404
30th Jul 2026 (Thu) 0.59 0.62 0.59 0.6165 10,068
29th Jul 2026 (Wed) 0.5887 0.60 0.5741 0.5857 11,159
FTSE 100 Latest
Value10,684.88
Change-10.37