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 (%)
Aug 31, 2023 0.7895 0.8299 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 7,028,657 -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 10,311,750 -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%)
Aug 01, 2023 1.340 1.350 1.230 1.300 7,699,018 -0.03(-2.26%)
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 0.8100 0.8250 0.7601 0.8003 18,851,580 -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%)
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.