Skip to main content
WKSP logo

Worksport Ltd.

WKSPNASDAQConsumer DiscretionaryAuto Parts

$0.35Today:- (-)1Y −87.78%

As of Oct 16, 2026 close

Market cap
$4.45M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.37$3.70
Volume (live)
-
Avg. volume (3M)
330.44K

Worksport (WKSP) Historical Stock Prices

Analyze Worksport (WKSP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Worksport (WKSP) Interactive Price Chart

Interactive historical price chart showing Worksport stock price movements and trends across multiple time periods.

Loading chart...

WKSP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
WKSP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.370.380.350.350.35136.80K
Oct 15, 20260.370.400.370.380.38270.50K
Oct 14, 20260.380.390.370.370.37127.90K
Oct 13, 20260.380.400.380.380.38132.00K
Oct 12, 20260.410.420.390.400.4076.10K
Oct 9, 20260.400.420.390.410.41117.40K
Oct 8, 20260.400.410.390.410.41106.30K
Oct 7, 20260.390.410.370.390.39576.10K
Oct 6, 20260.440.440.380.390.39735.80K
Oct 5, 20260.450.470.400.410.41403.20K
Oct 2, 20260.450.460.450.460.46143.00K
Oct 1, 20260.460.460.440.460.4680.20K
Sep 30, 20260.460.460.450.460.46567.40K
Sep 29, 20260.440.470.440.450.45114.40K
Sep 28, 20260.440.470.420.460.46355.30K
Sep 25, 20260.430.440.430.440.44132.60K
Sep 24, 20260.440.440.430.440.44231.50K
Sep 23, 20260.440.450.410.440.44296.70K
Sep 22, 20260.430.460.370.430.431.20M
Sep 21, 20260.440.440.420.420.42229.90K
Sep 18, 20260.450.450.420.420.42342.80K
Sep 17, 20260.460.470.420.440.44413.60K
Sep 16, 20260.430.450.420.430.43335.40K
Sep 15, 20260.450.460.430.440.44382.20K
Sep 14, 20260.460.480.440.460.46595.13K
Sep 11, 20260.480.490.440.460.46334.58K
Sep 10, 20260.520.520.460.460.46455.23K
Sep 9, 20260.510.510.500.500.50237.17K
Sep 8, 20260.550.550.500.510.51531.55K
Sep 4, 20260.570.580.550.560.56252.07K
Sep 3, 20260.570.590.550.580.58475.97K
Sep 2, 20260.560.580.540.570.57489.29K
Sep 1, 20260.570.610.560.580.58716.28K
Aug 31, 20260.530.610.520.610.611.16M
Aug 28, 20260.550.630.550.570.573.42M
Aug 27, 20260.620.840.600.630.63192.68M
Aug 26, 20260.500.540.490.510.511.75M
Aug 25, 20260.560.570.470.490.491.95M
Aug 24, 20260.600.610.530.550.55994.70K
Aug 21, 20260.620.660.580.590.59834.76K
Aug 20, 20260.650.670.600.610.611.00M
Aug 19, 20260.660.660.620.640.64120.37K
Aug 18, 20260.640.680.630.650.65106.37K
Aug 17, 20260.680.680.640.660.66155.45K
Aug 14, 20260.670.700.670.700.7067.25K
Aug 13, 20260.670.710.650.680.68148.69K
Aug 12, 20260.740.740.650.680.68357.15K
Aug 11, 20260.720.750.700.710.71417.89K
Aug 10, 20260.680.710.680.690.69182.57K
Aug 7, 20260.730.730.680.690.69136.45K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.