Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Workhorse Grp (NQ: WKHS )

0.1524 -0.0203 (-11.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.250 1.360 1.220 1.330 13,037,596 +0.16(+13.68%)
Jul 28, 2023 1.070 1.190 1.070 1.170 7,227,982 +0.09(+8.33%)
Jul 27, 2023 1.160 1.180 1.060 1.080 4,939,870 -0.05(-4.85%)
Jul 26, 2023 1.100 1.170 1.070 1.135 5,387,361 +0.01(+1.34%)
Jul 25, 2023 1.190 1.195 1.110 1.120 6,175,756 -0.06(-5.49%)
Jul 24, 2023 1.170 1.240 1.160 1.185 5,330,537 +0.03(+2.16%)
Jul 21, 2023 1.230 1.250 1.090 1.160 7,311,646 -0.06(-4.92%)
Jul 20, 2023 1.270 1.300 1.190 1.220 8,402,355 -0.04(-3.17%)
Jul 19, 2023 1.100 1.290 1.090 1.260 17,033,748 +0.19(+17.76%)
Jul 18, 2023 1.080 1.120 1.050 1.070 4,061,790 -0.01(-0.93%)
Jul 17, 2023 1.010 1.130 0.9999 1.080 6,060,842 +0.09(+9.17%)
Jul 14, 2023 1.140 1.160 0.9701 0.9893 15,006,316 -0.11(-10.06%)
Jul 13, 2023 1.050 1.115 1.030 1.100 7,401,038 +0.05(+4.76%)
Jul 12, 2023 1.050 1.100 1.005 1.050 8,697,033 +0.03(+2.94%)
Jul 11, 2023 0.9301 1.040 0.9100 1.020 12,834,389 +0.09(+9.63%)
Jul 10, 2023 0.9500 0.9490 0.8925 0.9304 8,397,739 +0.01(+1.22%)
Jul 07, 2023 0.9000 0.9750 0.9000 0.9192 9,704,354 +0.02(+2.44%)
Jul 06, 2023 0.9300 0.9473 0.8764 0.8973 7,369,026 -0.07(-7.24%)
Jul 05, 2023 0.9760 1.000 0.9375 0.9673 18,215,960 -0.02(-2.26%)
Jul 03, 2023 0.9010 0.9912 0.9000 0.9897 15,892,063 +0.12(+13.55%)
Jun 30, 2023 0.8020 0.8851 0.8010 0.8716 27,037,424 +0.07(+8.91%)
Jun 29, 2023 0.8140 0.8250 0.7601 0.8003 18,852,852 -0.00(-0.46%)
Jun 28, 2023 0.8100 0.8297 0.7719 0.8040 12,980,732 +0.01(+0.83%)
Jun 27, 2023 0.8000 0.8085 0.7090 0.7974 20,866,328 +0.01(+0.75%)
Jun 26, 2023 0.8100 0.8400 0.7909 0.7915 10,653,538 -0.01(-1.27%)
Jun 23, 2023 0.8700 0.8767 0.7850 0.8017 28,270,438 -0.07(-8.50%)
Jun 22, 2023 0.9300 0.9300 0.8750 0.8762 10,138,251 -0.05(-5.48%)
Jun 21, 2023 0.9608 0.9699 0.9000 0.9270 9,489,777 -0.02(-2.50%)
Jun 20, 2023 1.030 1.040 0.9200 0.9508 22,920,672 -0.12(-11.14%)
Jun 16, 2023 1.110 1.180 1.070 1.070 17,904,550 -0.01(-0.93%)
Jun 15, 2023 1.000 1.180 0.9905 1.080 15,281,523 +0.10(+9.70%)
Jun 14, 2023 0.9314 1.030 0.9314 0.9845 14,640,041 +0.05(+5.86%)
Jun 13, 2023 0.8896 0.9500 0.8896 0.9300 12,576,026 +0.05(+5.83%)
Jun 12, 2023 0.8700 0.8937 0.8450 0.8788 5,572,715 +0.02(+2.84%)
Jun 09, 2023 0.9005 0.9356 0.8439 0.8545 8,212,047 -0.05(-5.11%)
Jun 08, 2023 0.8900 0.9110 0.8893 0.9005 4,731,864 +0.01(+0.83%)
Jun 07, 2023 0.8716 0.9100 0.8716 0.8931 8,306,783 +0.01(+1.44%)
Jun 06, 2023 0.8500 0.8879 0.8326 0.8804 5,469,898 +0.04(+4.46%)
Jun 05, 2023 0.8750 0.8800 0.8428 0.8428 5,086,736 -0.03(-3.90%)
Jun 02, 2023 0.8700 0.8811 0.8600 0.8770 7,567,514 +0.01(+1.47%)
Jun 01, 2023 0.8561 0.8699 0.8000 0.8643 7,262,459 +0.02(+2.81%)
May 31, 2023 0.8800 0.8800 0.8321 0.8407 13,034,340 -0.05(-5.28%)
May 30, 2023 0.8700 0.8998 0.8604 0.8876 10,167,784 +0.03(+3.15%)
May 26, 2023 0.8380 0.8700 0.8375 0.8605 4,402,066 +0.02(+2.68%)
May 25, 2023 0.8700 0.8700 0.8251 0.8380 5,440,374 -0.02(-2.71%)
May 24, 2023 0.8900 0.8900 0.8606 0.8613 5,494,659 -0.03(-3.87%)
May 23, 2023 0.9000 0.9540 0.8809 0.8960 10,869,563 -0.03(-2.87%)
May 22, 2023 0.8950 0.9500 0.8850 0.9225 8,198,633 +0.03(+2.96%)
May 19, 2023 0.9700 1.010 0.8900 0.8960 8,130,001 -0.06(-6.34%)
May 18, 2023 0.9800 1.020 0.9222 0.9567 5,960,168 -0.02(-2.30%)
May 17, 2023 0.8700 0.9800 0.8700 0.9792 8,694,346 +0.11(+12.06%)
May 16, 2023 0.8862 0.8908 0.8351 0.8738 4,444,943 -0.01(-1.63%)
May 15, 2023 0.9213 0.9795 0.8240 0.8883 5,990,486 -0.02(-2.05%)
May 12, 2023 0.9700 0.9800 0.8780 0.9069 11,592,059 -0.05(-5.05%)
May 11, 2023 1.040 1.049 0.9334 0.9551 11,673,122 -0.11(-10.74%)
May 10, 2023 1.000 1.070 0.9900 1.070 1,964,707 +0.09(+8.91%)
May 09, 2023 1.020 1.030 0.9300 0.9825 8,873,096 -0.06(-5.53%)
May 08, 2023 1.090 1.090 1.020 1.040 1,727,559 -0.04(-3.70%)
May 05, 2023 1.070 1.120 1.050 1.080 2,164,386 +0.02(+1.89%)
May 04, 2023 1.120 1.120 1.030 1.060 2,568,855 -0.08(-7.02%)
May 03, 2023 1.100 1.160 1.069 1.140 4,182,127 +0.05(+4.59%)
May 02, 2023 0.9100 1.100 0.9000 1.090 10,748,733 +0.20(+22.13%)
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.