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 (%)
Apr 28, 2023 18.50 19.15 18.23 18.84 168,565 +0.06(+0.33%)
Apr 27, 2023 18.20 18.97 17.80 18.78 137,663 +0.70(+3.88%)
Apr 26, 2023 18.42 19.09 17.61 18.08 202,145 -0.18(-1.00%)
Apr 25, 2023 19.20 19.40 18.06 18.26 252,730 -0.74(-3.89%)
Apr 24, 2023 19.82 20.00 18.81 19.00 217,601 -0.81(-4.11%)
Apr 21, 2023 20.00 20.39 19.20 19.82 314,642 -0.18(-0.92%)
Apr 20, 2023 21.00 21.20 20.00 20.00 189,683 -1.00(-4.76%)
Apr 19, 2023 21.40 21.60 20.80 21.00 127,512 -0.60(-2.78%)
Apr 18, 2023 22.40 22.60 21.40 21.60 147,417 -0.80(-3.57%)
Apr 17, 2023 21.40 23.60 21.20 22.40 217,648 +1.00(+4.67%)
Apr 14, 2023 22.40 22.60 21.20 21.40 141,320 -1.20(-5.31%)
Apr 13, 2023 21.20 23.00 21.00 22.60 207,958 +1.80(+8.65%)
Apr 12, 2023 21.80 22.40 20.80 20.80 151,597 -0.80(-3.70%)
Apr 11, 2023 22.20 22.80 21.40 21.60 215,733 -0.60(-2.70%)
Apr 10, 2023 22.20 22.20 21.60 22.20 162,372 -0.10(-0.45%)
Apr 06, 2023 22.60 22.60 21.60 22.30 123,791 +0.10(+0.45%)
Apr 05, 2023 24.60 24.60 22.00 22.20 232,745 -2.40(-9.76%)
Apr 04, 2023 25.20 25.60 24.20 24.60 130,147 -0.80(-3.15%)
Apr 03, 2023 26.60 26.60 24.80 25.40 138,948 -1.20(-4.51%)
Mar 31, 2023 27.40 27.80 26.00 26.60 222,107 -0.60(-2.21%)
Mar 30, 2023 26.60 27.80 26.60 27.20 352,208 +1.00(+3.82%)
Mar 29, 2023 25.00 26.60 25.00 26.20 178,426 +1.20(+4.80%)
Mar 28, 2023 25.40 25.60 24.60 25.00 207,324 -0.40(-1.57%)
Mar 27, 2023 25.80 26.20 24.60 25.40 244,870 +0.00(+0.00%)
Mar 24, 2023 24.60 25.70 23.60 25.40 602,005 +0.60(+2.42%)
Mar 23, 2023 26.20 26.30 24.60 24.80 246,468 -0.60(-2.36%)
Mar 22, 2023 28.00 28.40 25.20 25.40 371,201 -2.40(-8.63%)
Mar 21, 2023 28.00 28.60 27.20 27.80 304,875 +0.20(+0.72%)
Mar 20, 2023 29.20 29.40 27.20 27.60 312,598 -1.60(-5.48%)
Mar 17, 2023 29.80 30.20 28.60 29.20 222,473 -0.80(-2.67%)
Mar 16, 2023 30.20 31.20 29.00 30.00 267,566 -0.60(-1.96%)
Mar 15, 2023 30.80 31.00 29.60 30.60 127,702 -0.80(-2.55%)
Mar 14, 2023 32.40 32.40 31.00 31.40 94,797 +0.40(+1.29%)
Mar 13, 2023 31.40 32.20 30.20 31.00 191,212 -0.80(-2.52%)
Mar 10, 2023 32.60 33.20 31.60 31.80 123,318 -0.80(-2.45%)
Mar 09, 2023 34.00 35.00 32.60 32.60 124,157 -1.60(-4.68%)
Mar 08, 2023 35.20 35.20 33.20 34.20 163,860 -0.60(-1.72%)
Mar 07, 2023 37.80 38.00 34.80 34.80 186,672 -3.00(-7.94%)
Mar 06, 2023 38.80 40.40 37.60 37.80 140,443 -0.40(-1.05%)
Mar 03, 2023 37.60 39.80 37.40 38.20 177,006 +0.70(+1.87%)
Mar 02, 2023 35.60 37.80 34.60 37.50 143,821 +2.40(+6.84%)
Mar 01, 2023 39.00 39.30 34.60 35.10 285,097 -6.10(-14.81%)
Feb 28, 2023 39.40 41.40 37.80 41.20 164,328 +2.20(+5.64%)
Feb 27, 2023 39.00 40.00 38.40 39.00 86,206 +0.80(+2.09%)
Feb 24, 2023 38.80 39.00 38.00 38.20 109,422 -1.60(-4.02%)
Feb 23, 2023 40.40 40.75 38.60 39.80 100,881 -0.40(-1.00%)
Feb 22, 2023 40.40 41.00 39.00 40.20 117,902 -0.20(-0.50%)
Feb 21, 2023 42.20 42.80 40.20 40.40 126,047 -2.00(-4.72%)
Feb 17, 2023 43.20 43.80 41.00 42.40 93,321 -0.80(-1.85%)
Feb 16, 2023 44.00 46.39 43.00 43.20 144,081 -1.60(-3.57%)
Feb 15, 2023 40.60 44.80 40.60 44.80 155,519 +3.80(+9.27%)
Feb 14, 2023 40.00 41.40 38.20 41.00 111,093 +1.20(+3.02%)
Feb 13, 2023 40.40 40.80 38.70 39.80 96,937 -0.40(-1.00%)
Feb 10, 2023 39.60 40.40 38.40 40.20 138,052 +0.60(+1.52%)
Feb 09, 2023 42.80 44.00 39.40 39.60 146,194 -2.40(-5.71%)
Feb 08, 2023 42.80 44.60 42.20 42.00 145,366 -1.00(-2.33%)
Feb 07, 2023 44.20 44.20 41.30 43.00 181,694 -1.20(-2.71%)
Feb 06, 2023 46.60 46.60 43.00 44.20 212,095 -3.00(-6.36%)
Feb 03, 2023 47.80 52.00 46.60 47.20 287,487 -2.60(-5.22%)
Feb 02, 2023 47.80 52.00 47.20 49.80 317,885 +3.40(+7.33%)
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.