Skip to main content

Workhorse Grp (NQ: WKHS )

0.7320 -0.0049 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 7.900 8.304 7.260 7.434 374,581 -0.45(-5.66%)
Nov 29, 2023 7.800 8.602 7.800 7.880 345,798 +0.25(+3.30%)
Nov 28, 2023 7.288 7.876 7.200 7.628 324,449 +0.36(+4.98%)
Nov 27, 2023 7.504 7.504 7.200 7.266 260,895 -0.19(-2.60%)
Nov 24, 2023 7.432 7.698 7.402 7.460 151,218 +0.00(+0.00%)
Nov 22, 2023 7.274 7.494 7.202 7.460 185,356 +0.19(+2.56%)
Nov 21, 2023 7.600 7.600 7.100 7.274 269,727 -0.33(-4.29%)
Nov 20, 2023 7.634 7.950 7.540 7.600 252,737 +0.11(+1.50%)
Nov 17, 2023 7.610 7.786 7.354 7.488 233,270 -0.12(-1.60%)
Nov 16, 2023 8.282 8.282 7.400 7.610 379,199 -0.59(-7.20%)
Nov 15, 2023 8.000 8.480 7.900 8.200 289,331 +0.21(+2.63%)
Nov 14, 2023 7.900 7.990 7.102 7.990 440,975 -0.01(-0.10%)
Nov 13, 2023 7.700 8.144 7.400 7.998 280,637 +0.37(+4.80%)
Nov 10, 2023 7.600 7.778 7.110 7.632 271,636 +0.07(+0.95%)
Nov 09, 2023 8.140 8.200 7.500 7.560 413,547 -0.48(-5.97%)
Nov 08, 2023 9.000 9.000 8.040 8.040 257,778 -0.62(-7.16%)
Nov 07, 2023 8.356 8.674 8.100 8.660 142,602 +0.38(+4.59%)
Nov 06, 2023 8.800 8.910 8.200 8.280 285,884 -0.27(-3.11%)
Nov 03, 2023 8.332 8.900 8.200 8.546 461,168 +0.28(+3.36%)
Nov 02, 2023 8.400 8.600 8.072 8.268 262,100 +0.07(+0.83%)
Nov 01, 2023 8.202 8.392 7.700 8.200 218,135 -0.14(-1.70%)
Oct 31, 2023 8.344 8.500 8.100 8.342 131,902 -0.06(-0.69%)
Oct 30, 2023 7.980 8.400 7.760 8.400 228,809 +0.60(+7.75%)
Oct 27, 2023 8.058 8.200 7.602 7.796 185,972 -0.23(-2.91%)
Oct 26, 2023 7.996 8.278 7.800 8.030 124,253 -0.11(-1.35%)
Oct 25, 2023 8.000 8.154 7.800 8.140 170,872 +0.07(+0.82%)
Oct 24, 2023 8.274 8.752 7.960 8.074 279,750 -0.09(-1.05%)
Oct 23, 2023 8.200 8.404 7.646 8.160 290,302 +0.08(+0.99%)
Oct 20, 2023 8.402 8.420 8.004 8.080 244,427 -0.26(-3.09%)
Oct 19, 2023 9.442 9.444 8.240 8.338 334,378 -0.84(-9.17%)
Oct 18, 2023 9.820 9.972 9.022 9.180 372,429 -0.47(-4.87%)
Oct 17, 2023 9.000 9.826 9.000 9.650 388,042 +0.65(+7.25%)
Oct 16, 2023 8.900 9.232 8.834 8.998 220,195 +0.23(+2.67%)
Oct 13, 2023 9.188 9.188 8.622 8.764 148,955 -0.23(-2.56%)
Oct 12, 2023 9.566 9.600 8.766 8.994 402,568 -0.57(-5.92%)
Oct 11, 2023 9.200 9.680 9.088 9.560 496,273 +0.68(+7.61%)
Oct 10, 2023 8.192 9.000 8.096 8.884 351,311 +0.76(+9.41%)
Oct 09, 2023 7.954 8.192 7.700 8.120 319,251 -0.04(-0.54%)
Oct 06, 2023 7.800 8.380 7.720 8.164 376,606 +0.33(+4.19%)
Oct 05, 2023 8.240 8.292 7.580 7.836 470,916 -0.26(-3.26%)
Oct 04, 2023 7.706 8.188 7.600 8.100 501,073 +0.52(+6.92%)
Oct 03, 2023 7.644 7.880 7.500 7.576 463,754 -0.27(-3.47%)
Oct 02, 2023 8.278 8.278 7.610 7.848 948,217 -0.44(-5.31%)
Sep 29, 2023 8.552 8.990 8.284 8.288 930,560 +0.01(+0.10%)
Sep 28, 2023 8.396 8.600 8.028 8.280 859,668 -0.07(-0.84%)
Sep 27, 2023 8.800 8.940 8.120 8.350 624,307 -0.26(-3.02%)
Sep 26, 2023 9.000 9.196 8.300 8.610 1,062,545 -0.46(-5.03%)
Sep 25, 2023 8.700 9.140 7.900 9.066 1,434,329 +0.43(+5.00%)
Sep 22, 2023 9.720 9.736 8.000 8.634 1,248,882 -0.86(-9.06%)
Sep 21, 2023 10.00 10.02 9.132 9.494 1,281,389 -0.81(-7.83%)
Sep 20, 2023 11.40 11.50 10.25 10.30 930,855 -0.70(-6.36%)
Sep 19, 2023 11.24 11.59 10.85 11.00 564,642 -0.34(-2.98%)
Sep 18, 2023 11.98 12.00 11.12 11.34 557,016 -0.59(-4.96%)
Sep 15, 2023 12.20 12.41 11.61 11.93 1,023,027 -0.58(-4.64%)
Sep 14, 2023 12.60 12.98 12.10 12.51 899,753 -0.09(-0.71%)
Sep 13, 2023 15.20 15.30 12.60 12.60 1,949,117 -0.10(-0.80%)
Sep 12, 2023 13.11 13.16 12.37 12.70 900,807 +0.14(+1.13%)
Sep 11, 2023 12.40 13.28 12.00 12.56 765,594 +0.88(+7.50%)
Sep 08, 2023 12.40 12.46 10.93 11.68 712,934 -0.52(-4.23%)
Sep 07, 2023 13.40 13.40 12.00 12.20 655,647 -1.04(-7.87%)
Sep 06, 2023 14.56 14.56 13.20 13.24 510,996 -0.96(-6.75%)
Sep 05, 2023 15.00 15.02 14.14 14.20 450,715 -0.84(-5.57%)
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.