Workhorse Grp (NQ: WKHS )

0.7819 +0.0499 (+6.82%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 57.80 59.00 55.80 58.00 281,849 +0.40(+0.69%)
Jan 27, 2022 65.20 65.30 57.00 57.60 431,667 -5.80(-9.15%)
Jan 26, 2022 63.40 71.20 63.20 63.40 534,676 +2.20(+3.59%)
Jan 25, 2022 60.80 63.40 59.00 61.20 213,284 -1.30(-2.08%)
Jan 24, 2022 58.40 62.60 54.00 62.50 581,887 +0.50(+0.81%)
Jan 21, 2022 65.60 66.70 62.00 62.00 438,477 -4.80(-7.19%)
Jan 20, 2022 70.80 73.70 66.60 66.80 354,532 -3.60(-5.11%)
Jan 19, 2022 74.00 74.40 70.40 70.40 245,272 -2.80(-3.83%)
Jan 18, 2022 75.80 77.58 73.10 73.20 259,827 -4.80(-6.15%)
Jan 14, 2022 78.00 0 -0.60(-0.76%)
Jan 13, 2022 81.00 82.00 78.60 78.60 178,689 -1.60(-2.00%)
Jan 12, 2022 82.00 82.40 79.00 80.20 214,529 -0.60(-0.74%)
Jan 11, 2022 79.60 82.80 77.60 80.80 200,221 +0.80(+1.00%)
Jan 10, 2022 81.20 81.20 78.00 80.00 213,593 -2.20(-2.68%)
Jan 07, 2022 81.80 85.40 80.80 82.20 202,019 +0.20(+0.24%)
Jan 06, 2022 81.20 83.40 78.20 82.00 275,567 +0.00(+0.00%)
Jan 05, 2022 89.00 89.40 81.60 82.00 355,424 -7.80(-8.69%)
Jan 04, 2022 90.00 91.40 87.42 89.80 254,065 +0.20(+0.22%)
Jan 03, 2022 89.00 91.20 88.00 89.60 404,887 +2.40(+2.75%)
Dec 31, 2021 91.00 92.90 86.60 87.20 329,404 -3.60(-3.96%)
Dec 30, 2021 87.80 95.60 87.20 90.80 461,671 +2.80(+3.18%)
Dec 29, 2021 93.80 95.00 87.60 88.00 424,823 -6.80(-7.17%)
Dec 28, 2021 98.00 99.00 94.40 94.80 242,074 -2.80(-2.87%)
Dec 27, 2021 102.60 104.20 97.40 97.60 259,972 -6.00(-5.79%)
Dec 23, 2021 100.60 107.40 99.80 103.60 314,411 +2.00(+1.97%)
Dec 22, 2021 101.40 102.40 98.00 101.60 213,138 +0.60(+0.59%)
Dec 21, 2021 98.40 103.40 98.00 101.00 222,999 +4.40(+4.56%)
Dec 20, 2021 102.40 103.00 95.20 96.60 354,069 -9.40(-8.87%)
Dec 17, 2021 98.60 108.40 94.64 106.00 702,073 +6.60(+6.64%)
Dec 16, 2021 101.20 105.00 97.80 99.40 288,162 -1.60(-1.58%)
Dec 15, 2021 98.60 101.80 93.60 101.00 315,151 +1.40(+1.41%)
Dec 14, 2021 98.20 102.60 97.80 99.60 218,044 -1.40(-1.39%)
Dec 13, 2021 99.80 104.50 97.00 101.00 270,474 +1.20(+1.20%)
Dec 10, 2021 102.20 104.90 98.90 99.80 276,167 -2.40(-2.35%)
Dec 09, 2021 110.20 111.10 101.82 102.20 210,711 -8.00(-7.26%)
Dec 08, 2021 108.00 111.80 103.80 110.20 174,370 +3.00(+2.80%)
Dec 07, 2021 105.20 110.20 104.87 107.20 217,546 +4.00(+3.88%)
Dec 06, 2021 98.80 105.20 90.20 103.20 316,641 +3.00(+2.99%)
Dec 03, 2021 105.40 106.00 98.40 100.20 405,772 -5.20(-4.93%)
Dec 02, 2021 106.00 106.60 102.20 105.40 291,388 -0.80(-0.75%)
Dec 01, 2021 117.00 117.00 105.60 106.20 380,227 -10.60(-9.08%)
Nov 30, 2021 116.00 119.60 110.60 116.80 321,629 -1.00(-0.85%)
Nov 29, 2021 117.00 118.60 112.80 117.80 252,327 +2.00(+1.73%)
Nov 26, 2021 117.80 119.20 111.20 115.80 232,843 -4.80(-3.98%)
Nov 24, 2021 120.00 122.00 116.80 120.60 201,835 -0.20(-0.17%)
Nov 23, 2021 124.40 125.80 117.60 120.80 320,554 -1.40(-1.15%)
Nov 22, 2021 126.60 127.20 119.20 122.20 284,425 -3.20(-2.55%)
Nov 19, 2021 127.20 130.40 125.00 125.40 183,352 -1.60(-1.26%)
Nov 18, 2021 136.00 127.00 125.60 127.00 429,487 -8.60(-6.34%)
Nov 17, 2021 139.20 141.40 134.40 135.60 236,284 -6.00(-4.24%)
Nov 16, 2021 140.60 142.20 134.60 141.60 325,585 -2.00(-1.39%)
Nov 15, 2021 145.00 147.00 139.20 143.60 279,271 +0.20(+0.14%)
Nov 12, 2021 142.40 145.20 141.00 143.40 253,176 +1.40(+0.99%)
Nov 11, 2021 136.20 144.40 133.40 142.00 507,501 +2.40(+1.72%)
Nov 10, 2021 130.80 139.60 576,774 +6.80(+5.12%)
Nov 09, 2021 136.40 142.40 127.40 132.80 579,379 -5.00(-3.63%)
Nov 08, 2021 133.00 140.40 132.20 137.80 603,022 +6.80(+5.19%)
Nov 05, 2021 145.00 145.00 124.40 131.00 1,446,891 -13.40(-9.28%)
Nov 04, 2021 145.20 149.60 141.60 144.40 484,618 +0.00(+0.00%)
Nov 03, 2021 154.80 156.00 141.44 144.40 1,511,373 -11.00(-7.08%)
Nov 02, 2021 147.80 156.00 139.10 155.40 653,732 +10.20(+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.