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 (%)
Jun 30, 2023 16.04 17.70 16.02 17.43 1,351,871 +1.43(+8.91%)
Jun 29, 2023 16.20 16.50 15.20 16.01 942,579 -0.07(-0.46%)
Jun 28, 2023 16.20 16.59 15.44 16.08 649,036 +0.13(+0.83%)
Jun 27, 2023 16.00 16.17 14.18 15.95 1,043,316 +0.12(+0.75%)
Jun 26, 2023 16.20 16.80 15.82 15.83 532,676 -0.20(-1.27%)
Jun 23, 2023 17.40 17.53 15.70 16.03 1,413,521 -1.49(-8.50%)
Jun 22, 2023 18.60 18.60 17.50 17.52 506,912 -1.02(-5.48%)
Jun 21, 2023 19.22 19.40 18.00 18.54 474,488 -0.48(-2.50%)
Jun 20, 2023 20.60 20.80 18.40 19.02 1,146,033 -2.38(-11.14%)
Jun 16, 2023 22.20 23.60 21.40 21.40 895,227 -0.20(-0.93%)
Jun 15, 2023 20.00 23.60 19.81 21.60 764,076 +0.80(+3.85%)
May 08, 2023 21.80 21.80 20.40 20.80 86,377 -0.80(-3.70%)
May 05, 2023 21.40 22.40 21.00 21.60 108,219 +0.40(+1.89%)
May 04, 2023 22.40 22.40 20.60 21.20 128,442 -1.60(-7.02%)
May 03, 2023 22.00 23.20 21.38 22.80 209,106 +1.00(+4.59%)
May 02, 2023 18.20 22.00 18.00 21.80 537,436 +3.95(+22.13%)
May 01, 2023 18.90 19.09 17.40 17.85 335,477 -0.99(-5.27%)
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%)
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.