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
10th Jul 2026 (Fri) 0.86 0.87 0.8328 0.8551 13,430
9th Jul 2026 (Thu) 0.8702 0.9048 0.864 0.8654 31,515
8th Jul 2026 (Wed) 0.8345 0.8882 0.8323 0.901 14,365
7th Jul 2026 (Tue) 0.91 0.91 0.8202 0.8714 18,379
6th Jul 2026 (Mon) 0.9121 0.9181 0.8654 0.9118 44,343
3rd Jul 2026 (Fri) 0.96 0.96 0.9432 0.9432 0
2nd Jul 2026 (Thu) 0.96 0.965 0.9157 0.9432 51,546
1st Jul 2026 (Wed) 1.11 1.12 0.9201 0.9157 97,644
30th Jun 2026 (Tue) 1.19 1.30 1.055 1.09 197,602
29th Jun 2026 (Mon) 1.23 1.355 1.09 1.18 184,253
26th Jun 2026 (Fri) 0.98 1.29 0.98 1.15 357,264
25th Jun 2026 (Thu) 1.04 1.11 0.915 0.965 885,657
24th Jun 2026 (Wed) 0.831 1.26 0.8267 1.03 2,079,186
23rd Jun 2026 (Tue) 0.8019 0.92 0.8019 0.84 231,704
22nd Jun 2026 (Mon) 0.9999 1.07 0.80 0.8383 2,336,618
19th Jun 2026 (Fri) 0.9567 1.08 0.73 0.7379 13,563,044
18th Jun 2026 (Thu) 0.9567 1.08 0.73 0.7379 13,563,044
17th Jun 2026 (Wed) 0.595 0.6056 0.5693 0.5983 14,604
16th Jun 2026 (Tue) 0.6396 0.64 0.58 0.5899 42,390
15th Jun 2026 (Mon) 0.655 0.7005 0.6306 0.6201 31,879
12th Jun 2026 (Fri) 0.6621 0.691 0.6195 0.626 22,408
11th Jun 2026 (Thu) 0.63 0.6742 0.63 0.6585 9,558
10th Jun 2026 (Wed) 0.63 0.702 0.6212 0.6326 23,582
9th Jun 2026 (Tue) 0.71 0.71 0.65 0.6366 20,636
8th Jun 2026 (Mon) 0.6417 0.72 0.6325 0.701 22,164
5th Jun 2026 (Fri) 0.65 0.65 0.6108 0.628 29,422
4th Jun 2026 (Thu) 0.6975 0.707 0.648 0.686 61,043
3rd Jun 2026 (Wed) 0.7065 0.7157 0.6708 0.6864 69,890
2nd Jun 2026 (Tue) 0.73 0.7301 0.6842 0.705 47,129
1st Jun 2026 (Mon) 0.74 0.78 0.698 0.7542 82,190
29th May 2026 (Fri) 0.7682 0.7682 0.731 0.735 19,842
28th May 2026 (Thu) 0.79 0.805 0.7501 0.76 35,978
27th May 2026 (Wed) 0.86 0.8611 0.7853 0.7821 20,612
26th May 2026 (Tue) 0.95 0.95 0.84 0.8516 78,034
25th May 2026 (Mon) 0.9708 1.01 0.95 1.01 20,166
22nd May 2026 (Fri) 0.9708 1.01 0.95 1.01 20,166
21st May 2026 (Thu) 0.85 0.9685 0.84 0.9798 11,850
20th May 2026 (Wed) 0.764 0.8838 0.7387 0.865 25,845
19th May 2026 (Tue) 0.7901 0.815 0.7699 0.8002 11,100
18th May 2026 (Mon) 0.7781 0.80 0.70 0.79 9,975
15th May 2026 (Fri) 0.80 0.80 0.7675 0.7881 13,117
14th May 2026 (Thu) 0.85 0.85 0.7907 0.82 26,599
13th May 2026 (Wed) 0.98 1.05 0.8702 0.8947 100,371
12th May 2026 (Tue) 1.01 1.01 0.9475 0.97 17,840
11th May 2026 (Mon) 1.06 1.09 1.01 1.00 2,076
FTSE 100 Latest
Value10,497.29
Change24.84