Workhorse Grp (NQ: WKHS )

0.1836 -0.0113 (-5.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 0.1923 0.1944 0.1751 0.1836 21,588,972 -0.01(-5.80%)
Apr 12, 2024 0.2039 0.2039 0.1919 0.1949 17,650,244 -0.01(-3.90%)
Apr 11, 2024 0.2065 0.2070 0.2000 0.2028 22,519,164 -0.00(-1.12%)
Apr 10, 2024 0.2093 0.2124 0.2011 0.2051 18,202,896 -0.00(-2.33%)
Apr 09, 2024 0.2090 0.2100 0.2049 0.2100 8,839,872 +0.00(+1.74%)
Apr 08, 2024 0.2147 0.2147 0.2010 0.2064 16,879,176 +0.00(+0.34%)
Apr 05, 2024 0.2037 0.2092 0.2002 0.2057 15,611,256 +0.00(+0.54%)
Apr 04, 2024 0.2200 0.2200 0.2040 0.2046 21,787,332 -0.01(-3.72%)
Apr 03, 2024 0.2130 0.2150 0.2075 0.2125 11,347,684 -0.00(-0.33%)
Apr 02, 2024 0.2183 0.2183 0.2080 0.2132 15,282,310 -0.01(-5.96%)
Apr 01, 2024 0.2311 0.2397 0.2168 0.2267 14,691,813 -0.01(-3.37%)
Mar 28, 2024 0.2348 0.2354 0.2229 0.2346 14,442,242 +0.00(+1.16%)
Mar 27, 2024 0.2183 0.2345 0.2110 0.2319 26,424,876 +0.02(+7.21%)
Mar 26, 2024 0.2100 0.2200 0.2050 0.2163 21,758,116 +0.01(+3.00%)
Mar 25, 2024 0.2130 0.2134 0.2009 0.2100 12,759,567 +0.00(+0.10%)
Mar 22, 2024 0.2255 0.2280 0.2010 0.2098 21,166,048 -0.01(-5.41%)
Mar 21, 2024 0.2393 0.2400 0.2209 0.2218 13,745,536 -0.01(-5.62%)
Mar 20, 2024 0.2450 0.2480 0.2250 0.2350 18,427,344 -0.01(-3.89%)
Mar 19, 2024 0.2500 0.2530 0.2350 0.2445 12,758,362 -0.00(-1.65%)
Mar 18, 2024 0.2723 0.2737 0.2400 0.2486 14,693,168 -0.02(-6.54%)
Mar 15, 2024 0.2560 0.2750 0.2500 0.2660 15,030,130 +0.01(+5.77%)
Mar 14, 2024 0.2670 0.2699 0.2515 0.2515 5,978,468 -0.02(-6.51%)
Mar 13, 2024 0.2761 0.2900 0.2651 0.2690 6,998,669 -0.01(-2.47%)
Mar 12, 2024 0.2753 0.2880 0.2500 0.2758 15,980,120 -0.04(-12.83%)
Mar 11, 2024 0.3100 0.3423 0.3070 0.3164 10,453,446 +0.01(+2.06%)
Mar 08, 2024 0.3049 0.3170 0.3049 0.3100 7,399,431 +0.01(+1.67%)
Mar 07, 2024 0.3076 0.3200 0.2940 0.3049 4,232,396 +0.00(+0.49%)
Mar 06, 2024 0.3000 0.3144 0.2930 0.3034 4,113,289 +0.01(+3.23%)
Mar 05, 2024 0.3100 0.3110 0.2901 0.2939 5,152,451 -0.02(-5.68%)
Mar 04, 2024 0.3400 0.3400 0.3052 0.3116 7,489,689 -0.03(-7.54%)
Mar 01, 2024 0.3390 0.3454 0.3245 0.3370 5,882,259 +0.00(+0.72%)
Feb 29, 2024 0.3340 0.3499 0.3200 0.3346 6,307,124 -0.00(-0.12%)
Feb 28, 2024 0.3400 0.3560 0.3317 0.3350 8,944,065 -0.00(-0.03%)
Feb 27, 2024 0.3217 0.3426 0.3165 0.3351 7,172,015 +0.02(+7.44%)
Feb 26, 2024 0.3000 0.3440 0.2998 0.3119 11,768,442 +0.03(+8.79%)
Feb 23, 2024 0.2901 0.3020 0.2800 0.2867 7,730,595 +0.00(+0.53%)
Feb 22, 2024 0.3300 0.3380 0.2800 0.2852 9,210,268 -0.03(-10.06%)
Feb 21, 2024 0.3750 0.4090 0.3050 0.3171 21,877,290 -0.04(-11.92%)
Feb 20, 2024 0.3106 0.3799 0.3070 0.3600 29,756,284 +0.07(+22.49%)
Feb 16, 2024 0.2759 0.3040 0.2705 0.2939 12,556,373 +0.02(+8.13%)
Feb 15, 2024 0.2476 0.2750 0.2450 0.2718 10,389,196 +0.03(+12.13%)
Feb 14, 2024 0.2300 0.2424 0.2300 0.2424 5,808,109 +0.01(+4.44%)
Feb 13, 2024 0.2411 0.2490 0.2271 0.2321 9,038,370 -0.02(-9.30%)
Feb 12, 2024 0.2484 0.2583 0.2450 0.2559 6,413,711 +0.01(+3.81%)
Feb 09, 2024 0.2450 0.2493 0.2375 0.2465 6,487,338 +0.01(+2.67%)
Feb 08, 2024 0.2418 0.2464 0.2301 0.2401 7,438,146 -0.00(-1.48%)
Feb 07, 2024 0.2594 0.2594 0.2412 0.2437 6,543,781 -0.02(-7.65%)
Feb 06, 2024 0.2510 0.2639 0.2500 0.2639 5,425,062 +0.00(+1.38%)
Feb 05, 2024 0.2600 0.2651 0.2415 0.2603 5,504,546 -0.00(-0.65%)
Feb 02, 2024 0.2640 0.2700 0.2526 0.2620 4,079,073 -0.01(-1.87%)
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.