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

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
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 (%)
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.