Workhorse Grp (NQ: WKHS )

3.900 USD -0.030 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 3.926 3.975 3.760 3.900 4,688,665 -0.03(-0.76%)
Jan 13, 2022 4.050 4.100 3.930 3.930 3,573,785 -0.08(-2.00%)
Jan 12, 2022 4.100 4.120 3.950 4.010 4,290,588 -0.03(-0.74%)
Jan 11, 2022 3.980 4.140 3.880 4.040 4,004,428 +0.04(+1.00%)
Jan 10, 2022 4.060 4.060 3.900 4.000 4,271,868 -0.11(-2.68%)
Jan 07, 2022 4.090 4.270 4.040 4.110 4,040,394 +0.01(+0.24%)
Jan 06, 2022 4.060 4.170 3.910 4.100 5,511,346 +0.00(+0.00%)
Jan 05, 2022 4.450 4.470 4.080 4.100 7,108,607 -0.39(-8.69%)
Jan 04, 2022 4.500 4.570 4.371 4.490 5,081,306 -0.01(-0.22%)
Jan 03, 2022 4.450 4.560 4.400 4.500 8,097,742 +0.14(+3.21%)
Dec 31, 2021 4.550 4.645 4.330 4.360 6,588,090 -0.18(-3.96%)
Dec 30, 2021 4.390 4.780 4.360 4.540 9,233,428 +0.14(+3.18%)
Dec 29, 2021 4.690 4.750 4.380 4.400 8,496,478 -0.34(-7.17%)
Dec 28, 2021 4.900 4.950 4.720 4.740 4,841,481 -0.14(-2.87%)
Dec 27, 2021 5.130 5.210 4.870 4.880 5,199,447 -0.30(-5.79%)
Dec 23, 2021 5.030 5.370 4.990 5.180 6,288,226 +0.10(+1.97%)
Dec 22, 2021 5.070 5.120 4.900 5.080 4,262,760 +0.03(+0.59%)
Dec 21, 2021 4.920 5.170 4.900 5.050 4,459,984 +0.22(+4.56%)
Dec 20, 2021 5.120 5.150 4.760 4.830 7,081,380 -0.47(-8.87%)
Dec 17, 2021 4.930 5.420 4.732 5.300 14,041,474 +0.33(+6.64%)
Dec 16, 2021 5.060 5.250 4.890 4.970 5,763,253 -0.08(-1.58%)
Dec 15, 2021 4.930 5.090 4.680 5.050 6,303,024 +0.07(+1.41%)
Dec 14, 2021 4.910 5.130 4.890 4.980 4,360,892 -0.07(-1.39%)
Dec 13, 2021 4.990 5.225 4.850 5.050 5,409,484 +0.06(+1.20%)
Dec 10, 2021 5.110 5.245 4.945 4.990 5,523,355 -0.12(-2.35%)
Dec 09, 2021 5.510 5.555 5.091 5.110 4,214,230 -0.40(-7.26%)
Dec 08, 2021 5.400 5.590 5.190 5.510 3,487,411 +0.15(+2.80%)
Dec 07, 2021 5.260 5.510 5.243 5.360 4,350,938 +0.20(+3.88%)
Dec 06, 2021 4.940 5.260 4.510 5.160 6,332,827 +0.15(+2.99%)
Dec 03, 2021 5.270 5.300 4.920 5.010 8,115,450 -0.26(-4.93%)
Dec 02, 2021 5.300 5.330 5.110 5.270 5,827,764 -0.04(-0.75%)
Dec 01, 2021 5.850 5.850 5.280 5.310 7,604,554 -0.53(-9.08%)
Nov 30, 2021 5.800 5.980 5.530 5.840 6,432,580 -0.05(-0.85%)
Nov 29, 2021 5.850 5.930 5.640 5.890 5,046,553 +0.10(+1.73%)
Nov 26, 2021 5.890 5.960 5.560 5.790 4,656,861 -0.24(-3.98%)
Nov 24, 2021 6.000 6.100 5.840 6.030 4,036,713 -0.01(-0.17%)
Nov 23, 2021 6.220 6.290 5.880 6.040 6,411,081 -0.07(-1.15%)
Nov 22, 2021 6.330 6.360 5.960 6.110 5,688,511 -0.16(-2.55%)
Nov 19, 2021 6.360 6.520 6.250 6.270 3,667,053 -0.08(-1.26%)
Nov 18, 2021 6.800 6.350 6.280 6.350 8,589,758 -0.43(-6.34%)
Nov 17, 2021 6.960 7.070 6.720 6.780 4,725,682 -0.30(-4.24%)
Nov 16, 2021 7.030 7.110 6.730 7.080 6,511,706 -0.10(-1.39%)
Nov 15, 2021 7.250 7.350 6.960 7.180 5,585,430 +0.01(+0.14%)
Nov 12, 2021 7.120 7.260 7.050 7.170 5,063,522 +0.07(+0.99%)
Nov 11, 2021 6.810 7.220 6.670 7.100 10,150,032 +0.12(+1.72%)
Nov 10, 2021 6.540 6.980 11,535,482 +0.34(+5.12%)
Nov 09, 2021 6.820 7.120 6.370 6.640 11,587,587 -0.25(-3.63%)
Nov 08, 2021 6.650 7.020 6.610 6.890 12,060,441 +0.34(+5.19%)
Nov 05, 2021 7.250 7.250 6.220 6.550 28,937,825 -0.67(-9.28%)
Nov 04, 2021 7.260 7.480 7.080 7.220 9,692,360 +0.00(+0.00%)
Nov 03, 2021 7.740 7.800 7.072 7.220 30,227,460 -0.55(-7.08%)
Nov 02, 2021 7.390 7.800 6.955 7.770 13,075,655 +0.51(+7.02%)
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.