Worksport Ltd (WKSP)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0025 | 0.361794500724 | 0.691 | 0.7298 | 0.62 | 134017 | 0.67219968 | CS |
| 4 | -0.1065 | -13.3125 | 0.8 | 0.87 | 0.62 | 255167 | 0.742917 | CS |
| 12 | -0.2235 | -24.372955289 | 0.917 | 1.08 | 0.4701 | 423645 | 0.68445407 | CS |
| 26 | -0.5765 | -45.3937007874 | 1.27 | 1.54 | 0.36 | 362818 | 0.72786313 | CS |
| 52 | -3.4565 | -83.2891566265 | 4.15 | 4.18 | 0.36 | 226282 | 1.02311269 | CS |
| 156 | -3.7565 | -84.4157303371 | 4.45 | 9.09 | 0.36 | 217536 | 2.99040837 | CS |
| 260 | -3.7565 | -84.4157303371 | 4.45 | 9.09 | 0.36 | 217536 | 2.99040837 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 0.6644 | 0.0276 | 4.33 | 0.64 | 0.6667999 | 0.635 | 90034 |
| 1721860500 | 0.6368 | -0.0674 | -9.57 | 0.6872 | 0.7016 | 0.62 | 246080 |
| 1721774100 | 0.7042 | -0.0088 | -1.23 | 0.71 | 0.71999 | 0.67112 | 62926 |
| 1721687700 | 0.713 | 0.048 | 7.22 | 0.6699 | 0.7165 | 0.6356 | 194816 |
| 1721428500 | 0.665 | -0.051 | -7.12 | 0.6909999 | 0.718 | 0.66 | 76228 |
| 1721342100 | 0.716 | 0.018 | 2.58 | 0.7 | 0.748 | 0.6932 | 134826 |
| 1721255700 | 0.698 | -0.066 | -8.64 | 0.74 | 0.757999 | 0.6822279 | 222999 |
| 1721169300 | 0.764 | 0.004 | 0.53 | 0.7544 | 0.765 | 0.74 | 129008 |
| 1721082900 | 0.76 | -0.035 | -4.40 | 0.81 | 0.81 | 0.7501 | 135210 |
| 1720823700 | 0.795 | 0.005 | 0.63 | 0.8199999 | 0.8199999 | 0.78 | 194245 |
| 1720737300 | 0.79 | 0.0607001 | 8.32 | 0.76 | 0.8052 | 0.7292999 | 290054 |
| 1720650900 | 0.7292999 | -0.0047 | -0.64 | 0.722 | 0.784 | 0.7105 | 167807 |
| 1720564500 | 0.734 | 0.0302 | 4.29 | 0.7199 | 0.747999 | 0.6899999 | 160449 |
| 1720478100 | 0.7038 | -0.0218 | -3.00 | 0.7256 | 0.7619 | 0.68 | 397703 |
| 1720218900 | 0.7256 | -0.1343 | -15.62 | 0.865 | 0.8686 | 0.6609 | 1128869 |
| 1720040640 | 0.8599 | 0.0239 | 2.86 | 0.86 | 0.87 | 0.8143 | 164646 |
| 1719959700 | 0.836 | 0.0554 | 7.10 | 0.85 | 0.86 | 0.794601 | 392635 |
| 1719873300 | 0.7806 | 0.0371 | 4.99 | 0.8 | 0.867 | 0.771 | 404476 |
| 1719614100 | 0.7435 | 0 | 0.00 | 0.7435 | 0.7435 | 0.7435 | 0 |
| 1719527700 | 0.7435 | -0.0025 | -0.34 | 0.726 | 0.7698 | 0.7101 | 395559 |
| 1719441300 | 0.746 | -0.014 | -1.84 | 0.76 | 0.779 | 0.725 | 324580 |
| 1719354900 | 0.76 | 0.031 | 4.25 | 0.75 | 0.765 | 0.7101 | 245854 |
| 1719268500 | 0.729 | 0.0330001 | 4.74 | 0.7307 | 0.78 | 0.7 | 395526 |
| 1719009300 | 0.6959999 | 0.0359999 | 5.45 | 0.67 | 0.7305 | 0.6629 | 690987 |
| 1718922900 | 0.66 | 0.06 | 10.00 | 0.6123 | 0.66 | 0.6123 | 307951 |
| 1718750100 | 0.6 | -0.011 | -1.80 | 0.6 | 0.62 | 0.5901999 | 105368 |
| 1718663700 | 0.611 | 0.001 | 0.16 | 0.61 | 0.6297 | 0.5810999 | 151309 |
| 1718404500 | 0.61 | -0.0112 | -1.80 | 0.618 | 0.6298 | 0.5916 | 184571 |
| 1718318100 | 0.6212 | 0.0062 | 1.01 | 0.617 | 0.65 | 0.6001 | 297511 |
| 1718231700 | 0.615 | 0.0036 | 0.59 | 0.611 | 0.625 | 0.5913 | 90086 |
| 1718145300 | 0.6114 | -0.0066 | -1.07 | 0.618 | 0.6383 | 0.595 | 161169 |
| 1718058900 | 0.618 | 0.0353 | 6.06 | 0.595 | 0.619 | 0.5723 | 179457 |
| 1717799700 | 0.5827 | -0.0153 | -2.56 | 0.59 | 0.6 | 0.5699999 | 148770 |
| 1717713300 | 0.598 | -0.0009 | -0.15 | 0.6 | 0.6 | 0.5502 | 298020 |
| 1717626900 | 0.5989 | -0.0011 | -0.18 | 0.63 | 0.63 | 0.562 | 407326 |
| 1717540500 | 0.6 | -0.0098 | -1.61 | 0.6099 | 0.6294 | 0.59 | 201101 |
| 1717454100 | 0.6098 | 0.0104 | 1.74 | 0.6135 | 0.65 | 0.59 | 234766 |
| 1717194900 | 0.5994 | 0.0758 | 14.48 | 0.515 | 0.628342 | 0.515 | 775006 |
| 1717108500 | 0.5236 | 0.0038 | 0.73 | 0.5042 | 0.55 | 0.5001 | 308067 |
| 1717022100 | 0.5198 | -0.0072 | -1.37 | 0.53 | 0.54 | 0.4701 | 458115 |
| 1716935700 | 0.527 | -0.018 | -3.30 | 0.5699999 | 0.5699999 | 0.5 | 340760 |
| 1716590100 | 0.545 | -0.005 | -0.91 | 0.531 | 0.5766 | 0.53 | 247263 |
| 1716503700 | 0.55 | -0.0393 | -6.67 | 0.6151 | 0.64 | 0.532 | 2154633 |
| 1716417300 | 0.5893 | -0.0093 | -1.55 | 0.6 | 0.61 | 0.52 | 982711 |
| 1716330900 | 0.5986 | -0.0014 | -0.23 | 0.625 | 0.63 | 0.5651 | 554803 |
| 1716244500 | 0.6 | -0.0372 | -5.84 | 0.64 | 0.7 | 0.59 | 359881 |
| 1715985300 | 0.6372 | 0.0156 | 2.51 | 0.65 | 0.66 | 0.6 | 471326 |
| 1715898900 | 0.6216 | -0.0254 | -3.93 | 0.7 | 0.73 | 0.6213 | 1439868 |
| 1715812500 | 0.647 | -0.064 | -9.00 | 0.72 | 0.742349 | 0.61 | 694993 |
| 1715726100 | 0.711 | 0.0089001 | 1.27 | 0.7029 | 0.7352 | 0.7 | 247707 |
| 1715639700 | 0.7020999 | -0.1409 | -16.71 | 0.837 | 0.84 | 0.68 | 702679 |
| 1715380500 | 0.843 | -0.0354 | -4.03 | 0.91 | 0.91999 | 0.8 | 418480 |
| 1715294100 | 0.8784 | 0.0984 | 12.62 | 0.8199999 | 0.95 | 0.8 | 534691 |
| 1715207700 | 0.78 | 0.046 | 6.27 | 0.74 | 0.861 | 0.74 | 583060 |
| 1715121300 | 0.734 | -0.117 | -13.75 | 0.828 | 0.87 | 0.6802 | 846115 |
| 1715034900 | 0.851 | -0.0441 | -4.93 | 0.95 | 0.989999 | 0.8122 | 562762 |
| 1714775700 | 0.8951 | 0.0151 | 1.72 | 0.917 | 1.08 | 0.8303 | 1628291 |
| 1714689300 | 0.88 | 0.0805 | 10.07 | 0.8601 | 0.89 | 0.7215 | 474816 |
| 1714602900 | 0.7995 | -0.0355 | -4.25 | 0.8395 | 0.938111 | 0.7122 | 727939 |
| 1714516500 | 0.835 | 0.245 | 41.53 | 0.65 | 0.8936 | 0.639 | 2866799 |
| 1714430100 | 0.59 | 0.0996 | 20.31 | 0.5798 | 0.699 | 0.54 | 986027 |
| 1714170900 | 0.4904 | 0.0804001 | 19.61 | 0.44 | 0.54 | 0.421 | 1093335 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
