Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Workhorse Grp
(NQ:
WKHS
)
0.1800
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 29, 2016
6.360
6.640
6.360
6.570
25,643
+0.08(+1.23%)
Jul 28, 2016
6.500
6.530
6.350
6.490
37,524
+0.07(+1.09%)
Jul 27, 2016
6.100
6.420
6.100
6.420
28,306
+0.34(+5.59%)
Jul 26, 2016
6.330
6.550
5.820
6.080
76,746
-0.30(-4.70%)
Jul 25, 2016
6.240
6.470
6.030
6.380
63,595
+0.20(+3.24%)
Jul 22, 2016
6.020
6.200
5.920
6.180
14,034
+0.16(+2.66%)
Jul 21, 2016
5.990
6.250
5.820
6.020
68,256
-0.02(-0.33%)
Jul 20, 2016
6.230
6.250
5.980
6.040
63,073
-0.19(-3.05%)
Jul 19, 2016
5.760
6.340
5.760
6.230
59,468
+0.44(+7.60%)
Jul 18, 2016
6.550
6.680
5.550
5.790
210,194
-0.84(-12.67%)
Jul 15, 2016
6.890
7.080
6.503
6.630
83,707
-0.16(-2.36%)
Jul 14, 2016
6.900
7.090
6.752
6.790
63,080
-0.11(-1.59%)
Jul 13, 2016
7.200
7.200
6.770
6.900
45,912
-0.30(-4.17%)
Jul 12, 2016
6.860
7.200
6.820
7.200
124,802
+0.19(+2.71%)
Jul 11, 2016
7.400
7.400
6.750
7.010
71,088
-0.34(-4.63%)
Jul 08, 2016
7.240
7.500
7.230
7.350
77,380
+0.12(+1.66%)
Jul 07, 2016
6.910
7.350
6.800
7.230
132,999
+0.36(+5.24%)
Jul 05, 2016
6.750
6.990
6.605
6.870
54,088
+0.21(+3.15%)
Jul 01, 2016
7.000
6.660
6.660
6.660
58,100
-0.19(-2.77%)
Jun 30, 2016
6.930
6.930
6.370
6.850
70,640
-0.08(-1.15%)
Jun 29, 2016
7.310
7.310
6.490
6.930
108,947
+0.53(+8.28%)
Jun 28, 2016
7.190
7.190
6.280
6.400
147,115
-0.26(-3.90%)
Jun 27, 2016
7.060
7.350
6.450
6.660
129,405
-0.40(-5.67%)
Jun 24, 2016
6.650
7.310
6.650
7.060
1,172,222
+0.15(+2.17%)
Jun 23, 2016
6.900
6.990
6.680
6.910
86,276
+0.00(+0.00%)
Jun 22, 2016
6.850
6.940
6.650
6.910
60,283
+0.00(+0.00%)
Jun 21, 2016
6.700
6.960
6.700
6.910
51,374
+0.00(+0.00%)
Jun 20, 2016
6.800
6.990
6.680
6.910
51,108
+0.08(+1.17%)
Jun 17, 2016
7.000
7.000
6.650
6.830
231,160
-0.17(-2.43%)
Jun 16, 2016
6.950
7.130
6.660
7.000
71,753
+0.07(+1.01%)
Jun 15, 2016
7.030
7.200
6.861
6.930
76,012
-0.15(-2.12%)
Jun 14, 2016
7.410
7.410
6.760
7.080
90,129
+0.04(+0.57%)
Jun 13, 2016
8.300
8.750
7.020
7.040
125,031
-1.61(-18.61%)
Jun 10, 2016
8.380
8.750
8.290
8.650
93,305
+0.30(+3.59%)
Jun 09, 2016
8.080
8.600
8.080
8.350
71,212
-0.05(-0.60%)
Jun 08, 2016
8.070
8.650
8.040
8.400
68,031
+0.22(+2.69%)
Jun 07, 2016
8.400
8.400
6.940
8.180
125,126
-0.07(-0.85%)
Jun 06, 2016
6.780
8.600
6.780
8.250
98,725
+1.36(+19.74%)
Jun 03, 2016
6.890
7.000
6.720
6.890
11,800
-0.11(-1.57%)
Jun 02, 2016
6.950
7.150
6.870
7.000
22,926
+0.05(+0.72%)
Jun 01, 2016
7.000
7.000
6.800
6.950
18,234
-0.04(-0.57%)
May 31, 2016
7.080
7.090
6.840
6.990
24,343
+0.00(+0.00%)
May 27, 2016
7.030
6.990
6.990
6.990
12,000
-0.19(-2.65%)
May 26, 2016
7.200
7.200
6.820
7.180
20,071
-0.06(-0.83%)
May 25, 2016
7.270
7.270
6.870
7.240
28,799
+0.09(+1.26%)
May 24, 2016
6.870
7.200
6.740
7.150
42,057
+0.25(+3.62%)
May 23, 2016
6.730
7.000
6.730
6.900
41,335
-0.06(-0.86%)
May 20, 2016
6.750
7.000
6.750
6.960
44,352
+0.02(+0.29%)
May 19, 2016
6.870
6.980
6.720
6.940
26,941
+0.22(+3.27%)
May 18, 2016
6.870
7.090
6.660
6.720
36,714
-0.11(-1.61%)
May 17, 2016
7.280
7.280
6.750
6.830
27,389
-0.41(-5.66%)
May 16, 2016
7.030
7.340
7.030
7.240
15,874
+0.16(+2.26%)
May 13, 2016
7.360
7.500
6.920
7.080
37,526
-0.40(-5.35%)
May 12, 2016
7.190
7.740
7.110
7.480
28,886
+0.37(+5.20%)
May 11, 2016
7.150
7.490
7.000
7.110
40,689
-0.11(-1.52%)
May 10, 2016
7.220
7.490
7.120
7.220
36,278
-0.02(-0.28%)
May 09, 2016
7.200
7.381
7.000
7.240
54,026
+0.01(+0.14%)
May 06, 2016
7.720
7.770
6.960
7.230
121,987
-0.57(-7.31%)
May 05, 2016
8.450
8.450
7.700
7.800
46,630
-0.66(-7.80%)
May 04, 2016
8.410
8.490
8.310
8.460
27,103
+0.05(+0.59%)
May 03, 2016
8.380
8.410
8.269
8.410
85,324
+0.11(+1.33%)
May 02, 2016
7.690
8.650
7.355
8.300
87,212
+0.57(+7.37%)
Apr 29, 2016
7.130
7.770
7.060
7.730
62,831
+0.60(+8.42%)
Apr 28, 2016
6.670
7.460
6.670
7.130
92,360
+0.01(+0.14%)
Apr 27, 2016
6.870
7.300
6.101
7.120
258,573
-0.34(-4.56%)
Apr 26, 2016
6.990
7.460
6.550
7.460
135,967
+0.63(+9.22%)
Apr 25, 2016
7.510
7.570
6.650
6.830
103,017
-0.73(-9.66%)
Apr 22, 2016
7.570
7.600
7.442
7.560
90,165
-0.08(-1.05%)
Apr 21, 2016
8.320
8.320
7.500
7.640
145,014
-0.81(-9.59%)
Apr 20, 2016
8.610
8.920
7.250
8.450
532,430
-0.02(-0.24%)
Apr 19, 2016
8.890
9.340
8.320
8.470
107,539
-0.34(-3.86%)
Apr 18, 2016
9.540
9.660
8.740
8.810
123,218
-0.59(-6.28%)
Apr 15, 2016
10.48
10.66
9.400
9.400
93,173
-0.85(-8.29%)
Apr 14, 2016
10.99
10.99
10.11
10.25
73,306
-0.50(-4.65%)
Apr 13, 2016
10.87
11.00
10.32
10.75
76,365
+0.05(+0.47%)
Apr 12, 2016
11.27
11.27
10.25
10.70
62,142
-0.20(-1.83%)
Apr 11, 2016
11.25
11.25
9.910
10.90
92,058
-0.20(-1.80%)
Apr 08, 2016
11.41
11.70
10.90
11.10
104,743
-0.31(-2.72%)
Apr 07, 2016
10.03
11.41
10.03
11.41
95,344
+1.37(+13.65%)
Apr 06, 2016
10.25
10.38
9.810
10.04
47,753
-0.21(-2.05%)
Apr 05, 2016
10.11
10.25
9.990
10.25
50,948
+0.05(+0.49%)
Apr 04, 2016
9.500
10.20
9.500
10.20
33,831
+0.79(+8.40%)
Apr 01, 2016
9.110
9.500
9.050
9.410
95,916
+0.24(+2.62%)
Mar 31, 2016
8.780
9.410
8.633
9.170
36,883
+0.46(+5.28%)
Mar 30, 2016
8.890
9.500
8.670
8.710
35,605
+0.05(+0.58%)
Mar 29, 2016
8.650
8.770
8.440
8.660
18,173
+0.07(+0.81%)
Mar 28, 2016
8.740
9.090
8.200
8.590
34,676
-0.18(-2.05%)
Mar 24, 2016
8.340
8.770
8.770
8.770
31,400
+0.33(+3.91%)
Mar 23, 2016
8.700
8.880
7.850
8.440
42,094
-0.34(-3.87%)
Mar 22, 2016
8.130
8.780
7.400
8.780
57,387
+0.73(+9.07%)
Mar 21, 2016
8.990
9.000
8.010
8.050
101,608
-1.09(-11.93%)
Mar 18, 2016
10.98
11.00
9.000
9.140
211,896
-1.59(-14.82%)
Mar 17, 2016
10.68
11.65
10.34
10.73
135,761
+0.16(+1.51%)
Mar 16, 2016
9.280
11.20
8.900
10.57
148,789
+0.68(+6.88%)
Mar 15, 2016
8.200
9.890
7.840
9.890
120,338
+1.67(+20.32%)
Mar 14, 2016
6.956
8.350
6.800
8.220
89,643
+1.36(+19.82%)
Mar 11, 2016
7.280
7.380
6.500
6.860
54,066
+0.02(+0.29%)
Mar 10, 2016
6.900
6.986
6.790
6.840
6,569
+0.39(+6.05%)
Mar 09, 2016
7.020
7.020
5.794
6.450
41,221
-0.31(-4.58%)
Mar 08, 2016
6.930
7.000
6.575
6.760
25,068
-0.34(-4.79%)
Mar 07, 2016
6.250
7.500
6.180
7.100
28,793
+0.85(+13.60%)
Mar 04, 2016
5.760
6.250
5.760
6.250
34,422
+0.70(+12.61%)
Mar 03, 2016
5.100
5.590
5.100
5.550
22,203
+0.20(+3.74%)
Mar 02, 2016
5.250
5.380
5.250
5.350
11,404
+0.03(+0.56%)
Mar 01, 2016
5.130
5.330
5.100
5.320
6,188
+0.18(+3.50%)
Feb 29, 2016
5.280
5.280
5.100
5.140
6,538
-0.05(-0.96%)
Feb 26, 2016
5.310
5.330
5.155
5.190
3,151
-0.04(-0.76%)
Feb 25, 2016
5.140
5.370
5.080
5.230
8,735
-0.02(-0.38%)
Feb 24, 2016
5.300
5.370
5.150
5.250
6,511
-0.13(-2.41%)
Feb 23, 2016
5.160
5.380
5.160
5.380
2,266
+0.06(+1.22%)
Feb 22, 2016
5.040
5.315
5.020
5.315
8,027
-0.08(-1.57%)
Feb 18, 2016
5.191
5.400
5.400
5.400
10
+0.27(+5.26%)
Feb 17, 2016
5.090
5.300
5.060
5.130
13,486
+0.15(+3.01%)
Feb 16, 2016
4.998
5.000
4.790
4.980
4,573
+0.04(+0.81%)
Feb 12, 2016
4.900
4.940
4.940
4.940
10,200
+0.05(+1.02%)
Feb 11, 2016
5.000
5.230
4.890
4.890
3,948
-0.11(-2.20%)
Feb 10, 2016
5.470
5.470
5.000
5.000
2,343
-0.37(-6.89%)
Feb 09, 2016
5.250
5.400
5.210
5.370
32,148
+0.10(+1.90%)
Feb 08, 2016
5.580
5.580
5.270
5.270
13,205
-0.31(-5.56%)
Feb 05, 2016
5.750
5.750
5.580
5.580
2,900
+0.05(+0.98%)
Feb 04, 2016
5.400
5.526
5.400
5.526
2,400
+0.15(+2.71%)
Feb 03, 2016
5.000
5.500
5.000
5.380
1,871
+0.39(+7.82%)
Feb 02, 2016
4.700
5.000
4.700
4.990
5,973
+0.31(+6.67%)
Feb 01, 2016
4.770
4.770
4.654
4.678
2,985
-0.22(-4.53%)
Jan 29, 2016
5.000
5.000
4.790
4.900
9,559
-0.29(-5.54%)
Jan 28, 2016
5.280
5.280
5.188
5.188
930
+0.19(+3.75%)
Jan 27, 2016
5.400
5.640
5.000
5.000
27,399
-0.40(-7.41%)
Jan 26, 2016
5.490
5.490
5.376
5.400
1,522
-0.09(-1.64%)
Jan 25, 2016
5.540
5.540
5.233
5.490
7,501
+0.21(+3.89%)
Jan 22, 2016
5.250
5.300
5.130
5.285
6,553
+0.28(+5.69%)
Jan 21, 2016
4.558
5.000
4.550
5.000
2,976
+0.50(+11.11%)
Jan 20, 2016
4.950
4.950
4.500
4.500
6,794
+0.07(+1.49%)
Jan 19, 2016
5.000
5.000
4.434
4.434
16,100
-0.02(-0.36%)
Jan 15, 2016
5.159
4.450
4.450
4.450
21,600
-0.75(-14.42%)
Jan 14, 2016
4.660
5.200
4.370
5.200
15,077
+0.20(+4.00%)
Jan 13, 2016
5.450
5.450
5.000
5.000
10,064
-0.15(-2.91%)
Jan 12, 2016
5.885
5.885
5.080
5.150
33,112
-0.72(-12.33%)
Jan 11, 2016
6.750
6.750
5.750
5.875
10,216
-0.63(-9.62%)
Jan 08, 2016
7.000
7.000
6.500
6.500
23,395
-0.25(-3.70%)
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
.