Skip to main content

Workhorse Grp (NQ: WKHS )

0.2327 +0.0008 (+0.34%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.4172 0.4250 0.4050 0.4171 2,638,054 -0.00(-0.69%)
Oct 30, 2023 0.3990 0.4200 0.3880 0.4200 4,576,199 +0.03(+7.75%)
Oct 27, 2023 0.4029 0.4100 0.3801 0.3898 3,719,447 -0.01(-2.91%)
Oct 26, 2023 0.3998 0.4139 0.3900 0.4015 2,485,067 -0.01(-1.35%)
Oct 25, 2023 0.4000 0.4077 0.3900 0.4070 3,417,459 +0.00(+0.82%)
Oct 24, 2023 0.4137 0.4376 0.3980 0.4037 5,595,001 -0.00(-1.05%)
Oct 23, 2023 0.4100 0.4202 0.3823 0.4080 5,806,059 +0.00(+0.99%)
Oct 20, 2023 0.4201 0.4210 0.4002 0.4040 4,888,541 -0.01(-3.09%)
Oct 19, 2023 0.4721 0.4722 0.4120 0.4169 6,687,575 -0.04(-9.17%)
Oct 18, 2023 0.4910 0.4986 0.4511 0.4590 7,448,591 -0.02(-4.87%)
Oct 17, 2023 0.4500 0.4913 0.4500 0.4825 7,760,854 +0.03(+7.25%)
Oct 16, 2023 0.4450 0.4616 0.4417 0.4499 4,403,910 +0.01(+2.67%)
Oct 13, 2023 0.4594 0.4594 0.4311 0.4382 2,979,113 -0.01(-2.56%)
Oct 12, 2023 0.4783 0.4800 0.4383 0.4497 8,051,376 -0.03(-5.92%)
Oct 11, 2023 0.4600 0.4840 0.4544 0.4780 9,925,463 +0.03(+7.61%)
Oct 10, 2023 0.4096 0.4500 0.4048 0.4442 7,026,221 +0.04(+9.41%)
Oct 09, 2023 0.3977 0.4096 0.3850 0.4060 6,385,035 -0.00(-0.54%)
Oct 06, 2023 0.3900 0.4190 0.3860 0.4082 7,532,120 +0.02(+4.19%)
Oct 05, 2023 0.4120 0.4146 0.3790 0.3918 9,418,327 -0.01(-3.26%)
Oct 04, 2023 0.3853 0.4094 0.3800 0.4050 10,021,466 +0.03(+6.92%)
Oct 03, 2023 0.3822 0.3940 0.3750 0.3788 9,275,098 -0.01(-3.47%)
Oct 02, 2023 0.4139 0.4139 0.3805 0.3924 18,964,344 -0.02(-5.31%)
Sep 29, 2023 0.4276 0.4495 0.4142 0.4144 18,611,212 +0.00(+0.10%)
Sep 28, 2023 0.4198 0.4300 0.4014 0.4140 17,193,366 -0.00(-0.84%)
Sep 27, 2023 0.4400 0.4470 0.4060 0.4175 12,486,148 -0.01(-3.02%)
Sep 26, 2023 0.4500 0.4598 0.4150 0.4305 21,250,916 -0.02(-5.03%)
Sep 25, 2023 0.4350 0.4570 0.3950 0.4533 28,686,588 +0.02(+5.00%)
Sep 22, 2023 0.4860 0.4868 0.4000 0.4317 24,977,652 -0.04(-9.06%)
Sep 21, 2023 0.5000 0.5010 0.4566 0.4747 25,627,792 -0.04(-7.83%)
Sep 20, 2023 0.5700 0.5748 0.5125 0.5150 18,617,116 -0.04(-6.36%)
Sep 19, 2023 0.5621 0.5793 0.5425 0.5500 11,292,859 -0.02(-2.98%)
Sep 18, 2023 0.5990 0.6000 0.5560 0.5669 11,140,322 -0.03(-4.96%)
Sep 15, 2023 0.6100 0.6206 0.5806 0.5965 20,460,542 -0.03(-4.64%)
Sep 14, 2023 0.6300 0.6489 0.6050 0.6255 17,995,072 -0.00(-0.71%)
Sep 13, 2023 0.7600 0.7650 0.6300 0.6300 38,982,348 -0.01(-0.80%)
Sep 12, 2023 0.6555 0.6580 0.6184 0.6351 18,016,152 +0.01(+1.13%)
Sep 11, 2023 0.6200 0.6640 0.6000 0.6280 15,311,896 +0.04(+7.50%)
Sep 08, 2023 0.6200 0.6230 0.5465 0.5842 14,258,682 -0.03(-4.23%)
Sep 07, 2023 0.6700 0.6700 0.5999 0.6100 13,112,942 -0.05(-7.87%)
Sep 06, 2023 0.7279 0.7279 0.6600 0.6621 10,219,920 -0.05(-6.75%)
Sep 05, 2023 0.7500 0.7508 0.7070 0.7100 9,014,316 -0.04(-5.57%)
Sep 01, 2023 0.7900 0.8100 0.7472 0.7519 6,911,668 -0.04(-4.61%)
Aug 31, 2023 0.7895 0.8280 0.7701 0.7882 6,063,264 -0.01(-0.69%)
Aug 30, 2023 0.8000 0.8144 0.7711 0.7937 3,616,879 -0.01(-0.96%)
Aug 29, 2023 0.7704 0.8290 0.7520 0.8014 6,000,601 +0.02(+3.01%)
Aug 28, 2023 0.7422 0.7888 0.7401 0.7780 5,785,088 +0.04(+4.94%)
Aug 25, 2023 0.7526 0.7760 0.7300 0.7414 5,435,597 +0.01(+0.87%)
Aug 24, 2023 0.8000 0.8000 0.7150 0.7350 6,283,004 -0.05(-6.25%)
Aug 23, 2023 0.7545 0.7890 0.7400 0.7840 5,172,474 +0.03(+4.28%)
Aug 22, 2023 0.8052 0.8200 0.7380 0.7518 7,028,767 -0.05(-5.71%)
Aug 21, 2023 0.8100 0.8230 0.7751 0.7973 6,550,718 +0.01(+1.01%)
Aug 18, 2023 0.7609 0.8055 0.7400 0.7893 8,784,875 +0.01(+1.15%)
Aug 17, 2023 0.8200 0.8299 0.7651 0.7803 10,311,800 -0.01(-1.28%)
Aug 16, 2023 0.8300 0.8300 0.7800 0.7904 8,418,323 -0.04(-4.77%)
Aug 15, 2023 0.8600 0.8700 0.8300 0.8300 5,648,207 -0.03(-3.26%)
Aug 14, 2023 0.8899 0.8900 0.8501 0.8580 8,397,207 -0.04(-4.50%)
Aug 11, 2023 0.9850 0.9886 0.8900 0.8984 11,973,413 -0.09(-9.44%)
Aug 10, 2023 1.040 1.040 0.9850 0.9921 9,248,323 -0.04(-3.68%)
Aug 09, 2023 1.100 1.100 1.020 1.030 6,208,307 -0.07(-6.36%)
Aug 08, 2023 1.080 1.100 0.9949 1.100 10,692,043 -0.08(-6.78%)
Aug 07, 2023 1.210 1.210 1.110 1.180 5,566,866 -0.01(-0.84%)
Aug 04, 2023 1.250 1.260 1.190 1.190 4,834,610 -0.08(-6.30%)
Aug 03, 2023 1.230 1.335 1.220 1.270 5,958,498 +0.04(+3.25%)
Aug 02, 2023 1.260 1.290 1.170 1.230 5,519,424 -0.07(-5.38%)
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.