Workhorse Grp (NQ: WKHS )

0.1607 -0.0002 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 2.980 3.105 2.900 3.090 4,880,914 +0.11(+3.69%)
May 27, 2022 2.790 3.000 2.775 2.980 3,621,888 +0.26(+9.56%)
May 26, 2022 2.560 2.780 2.500 2.720 2,959,564 +0.16(+6.25%)
May 25, 2022 2.500 2.640 2.480 2.560 2,908,533 +0.05(+1.99%)
May 24, 2022 2.690 2.710 2.480 2.510 3,961,654 -0.25(-9.06%)
May 23, 2022 2.750 2.800 2.635 2.760 2,596,944 -0.02(-0.72%)
May 20, 2022 3.010 3.050 2.635 2.780 4,471,298 -0.16(-5.44%)
May 19, 2022 2.810 3.050 2.810 2.940 3,918,357 +0.09(+3.16%)
May 18, 2022 2.910 3.139 2.850 2.850 4,305,229 -0.12(-4.04%)
May 17, 2022 2.870 2.990 2.715 2.970 5,457,012 +0.22(+8.00%)
May 16, 2022 2.790 2.990 2.665 2.750 4,352,906 -0.07(-2.48%)
May 13, 2022 2.630 2.830 2.570 2.820 5,568,207 +0.27(+10.59%)
May 12, 2022 2.190 2.580 2.110 2.550 8,932,692 +0.23(+9.91%)
May 11, 2022 2.560 2.700 2.311 2.320 6,260,368 -0.33(-12.45%)
May 10, 2022 2.690 2.730 2.460 2.650 6,506,332 +0.11(+4.33%)
May 09, 2022 2.760 2.762 2.440 2.540 7,392,351 -0.29(-10.25%)
May 06, 2022 3.050 3.050 2.790 2.830 6,330,863 -0.21(-6.91%)
May 05, 2022 3.240 3.300 2.990 3.040 6,127,076 -0.27(-8.16%)
May 04, 2022 3.210 3.330 3.030 3.310 5,707,438 +0.12(+3.76%)
May 03, 2022 3.140 3.280 3.115 3.190 3,728,297 +0.04(+1.27%)
May 02, 2022 3.020 3.160 2.950 3.150 5,887,599 +0.14(+4.65%)
Apr 29, 2022 3.050 3.250 2.990 3.010 4,281,476 -0.10(-3.22%)
Apr 28, 2022 3.050 3.151 2.870 3.110 5,061,854 +0.09(+2.98%)
Apr 27, 2022 3.090 3.220 3.020 3.020 5,078,047 -0.05(-1.63%)
Apr 26, 2022 3.320 3.320 3.010 3.070 5,613,588 -0.25(-7.53%)
Apr 25, 2022 3.210 3.390 3.135 3.320 5,110,976 +0.10(+3.11%)
Apr 22, 2022 3.210 3.340 3.170 3.220 4,106,732 -0.02(-0.62%)
Apr 21, 2022 3.310 3.470 3.190 3.240 4,137,644 -0.02(-0.61%)
Apr 20, 2022 3.520 3.520 3.230 3.260 4,540,237 -0.21(-6.05%)
Apr 19, 2022 3.400 3.550 3.300 3.470 5,128,865 +0.05(+1.46%)
Apr 18, 2022 3.560 3.570 3.280 3.420 6,212,050 -0.15(-4.20%)
Apr 14, 2022 3.800 3.800 3.520 3.570 5,729,603 -0.25(-6.54%)
Apr 13, 2022 3.730 3.850 3.630 3.820 5,025,667 +0.07(+1.87%)
Apr 12, 2022 4.000 4.060 3.700 3.750 5,681,589 -0.14(-3.60%)
Apr 11, 2022 3.840 3.996 3.715 3.890 5,141,050 -0.06(-1.52%)
Apr 08, 2022 4.280 4.290 3.920 3.950 5,896,674 -0.31(-7.28%)
Apr 07, 2022 4.480 4.600 4.040 4.260 6,020,388 -0.18(-4.05%)
Apr 06, 2022 4.900 4.950 4.350 4.440 7,025,189 -0.60(-11.90%)
Apr 05, 2022 5.340 5.390 5.010 5.040 4,926,108 -0.30(-5.62%)
Apr 04, 2022 4.760 5.375 4.735 5.340 7,124,382 +0.59(+12.42%)
Apr 01, 2022 5.000 5.075 4.570 4.750 6,237,348 -0.25(-5.00%)
Mar 31, 2022 5.060 5.099 4.840 5.000 4,780,794 -0.03(-0.60%)
Mar 30, 2022 4.950 5.240 4.840 5.030 6,520,526 +0.07(+1.41%)
Mar 29, 2022 4.430 4.980 4.420 4.960 6,129,082 +0.53(+11.96%)
Mar 28, 2022 4.330 4.430 4.220 4.430 3,334,711 +0.10(+2.31%)
Mar 25, 2022 4.490 4.490 4.212 4.330 3,715,278 -0.16(-3.56%)
Mar 24, 2022 4.500 4.570 4.295 4.490 3,804,133 +0.05(+1.13%)
Mar 23, 2022 4.360 4.668 4.310 4.440 4,175,302 +0.03(+0.68%)
Mar 22, 2022 4.280 4.550 4.263 4.410 4,084,160 +0.15(+3.52%)
Mar 21, 2022 4.460 4.490 4.170 4.260 4,913,314 -0.12(-2.74%)
Mar 18, 2022 4.130 4.565 4.120 4.380 10,559,978 +0.19(+4.53%)
Mar 17, 2022 3.740 4.250 3.690 4.190 7,990,494 +0.49(+13.24%)
Mar 16, 2022 3.400 3.725 3.350 3.700 7,707,660 +0.47(+14.55%)
Mar 15, 2022 3.050 3.230 2.980 3.230 4,016,120 +0.19(+6.25%)
Mar 14, 2022 3.350 3.360 2.990 3.040 5,392,494 -0.37(-10.85%)
Mar 11, 2022 3.890 4.130 3.330 3.410 9,788,102 -0.44(-11.43%)
Mar 10, 2022 3.700 3.890 3.600 3.850 4,828,737 +0.04(+1.05%)
Mar 09, 2022 3.890 3.940 3.730 3.810 6,087,149 -0.02(-0.52%)
Mar 08, 2022 3.640 3.990 3.420 3.830 7,258,348 +0.20(+5.51%)
Mar 07, 2022 3.660 3.910 3.620 3.630 4,575,521 -0.05(-1.36%)
Mar 04, 2022 3.700 3.880 3.640 3.680 5,338,503 -0.06(-1.60%)
Mar 03, 2022 3.850 3.985 3.675 3.740 6,665,382 -0.05(-1.32%)
Mar 02, 2022 3.690 3.830 3.500 3.790 9,183,147 +0.05(+1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.