Workhorse Grp (NQ: WKHS )

1.720 -0.010 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1.780 1.780 1.650 1.720 1,114,805 -0.01(-0.58%)
Jul 11, 2024 1.510 1.780 1.500 1.730 2,236,158 +0.26(+17.69%)
Jul 10, 2024 1.510 1.520 1.440 1.470 560,744 -0.02(-1.34%)
Jul 09, 2024 1.490 1.510 1.370 1.490 1,017,916 +0.02(+1.36%)
Jul 08, 2024 1.340 1.500 1.330 1.470 1,625,623 +0.13(+9.70%)
Jul 05, 2024 1.380 1.410 1.285 1.340 968,716 -0.02(-1.47%)
Jul 03, 2024 1.400 1.400 1.360 1.360 670,278 +0.00(+0.00%)
Jul 02, 2024 1.530 1.530 1.360 1.360 1,320,978 -0.16(-10.53%)
Jul 01, 2024 1.540 1.580 1.460 1.520 851,295 -0.05(-3.18%)
Jun 28, 2024 1.610 1.620 1.510 1.570 2,259,978 -0.04(-2.48%)
Jun 27, 2024 1.690 1.700 1.580 1.610 904,238 -0.10(-5.85%)
Jun 26, 2024 1.790 1.889 1.700 1.710 968,721 -0.01(-0.58%)
Jun 25, 2024 1.780 1.820 1.700 1.720 840,221 -0.04(-2.27%)
Jun 24, 2024 1.710 1.968 1.710 1.760 1,397,170 +0.05(+2.92%)
Jun 21, 2024 1.690 1.720 1.640 1.710 789,495 +0.01(+0.59%)
Jun 20, 2024 1.870 1.870 1.640 1.700 1,133,970 -0.18(-9.57%)
Jun 18, 2024 2.220 2.220 1.840 1.880 2,058,480 -0.33(-14.93%)
Jun 17, 2024 2.660 2.830 2.120 2.210 2,505,843 -0.79(-26.33%)
Jun 14, 2024 3.024 3.124 3.000 3.000 688,499 +0.00(+0.00%)
Jun 13, 2024 3.200 3.256 3.000 3.000 1,235,297 -0.53(-15.11%)
Jun 12, 2024 3.600 3.780 3.500 3.534 542,010 -0.04(-1.01%)
Jun 11, 2024 3.548 3.570 3.350 3.570 279,726 +0.13(+3.78%)
Jun 10, 2024 3.600 3.690 3.440 3.440 338,931 -0.16(-4.44%)
Jun 07, 2024 3.642 3.940 3.450 3.600 374,655 +0.00(+0.00%)
Jun 06, 2024 3.450 4.000 3.450 3.600 557,922 +0.01(+0.33%)
Jun 05, 2024 3.614 3.642 3.480 3.588 489,517 -0.01(-0.28%)
Jun 04, 2024 3.800 3.812 3.520 3.598 479,027 -0.21(-5.61%)
Jun 03, 2024 4.000 4.006 3.720 3.812 560,717 -0.09(-2.21%)
May 31, 2024 4.014 4.124 3.898 3.898 325,708 -0.07(-1.71%)
May 30, 2024 3.834 4.120 3.834 3.966 356,124 +0.16(+4.31%)
May 29, 2024 4.200 4.206 3.800 3.802 378,337 -0.40(-9.61%)
May 28, 2024 4.244 4.340 4.060 4.206 363,205 -0.10(-2.23%)
May 24, 2024 3.944 4.400 3.800 4.302 571,553 +0.39(+9.97%)
May 23, 2024 4.660 4.660 3.842 3.912 1,342,663 -0.33(-7.82%)
May 22, 2024 4.228 4.618 4.096 4.244 502,446 -0.02(-0.38%)
May 21, 2024 4.548 4.550 4.110 4.260 676,343 -0.43(-9.17%)
May 20, 2024 5.108 5.120 4.550 4.690 703,919 -0.11(-2.29%)
May 17, 2024 5.000 5.446 4.344 4.800 1,236,439 -0.26(-5.10%)
May 16, 2024 4.600 5.420 4.340 5.058 1,668,037 +0.51(+11.31%)
May 15, 2024 4.200 4.600 3.720 4.544 1,499,538 +0.37(+8.86%)
May 14, 2024 3.848 4.228 3.720 4.174 1,131,075 +0.53(+14.48%)
May 13, 2024 3.600 3.790 3.446 3.646 485,289 +0.05(+1.28%)
May 10, 2024 4.182 4.214 3.502 3.600 847,630 -0.60(-14.37%)
May 09, 2024 3.852 4.418 3.800 4.204 606,981 +0.34(+8.80%)
May 08, 2024 3.848 3.984 3.740 3.864 459,892 -0.12(-3.01%)
May 07, 2024 3.862 4.100 3.702 3.984 1,058,001 +0.13(+3.32%)
May 06, 2024 3.218 4.238 3.218 3.856 2,817,718 +0.66(+20.50%)
May 03, 2024 3.300 3.430 3.130 3.200 1,065,650 -0.08(-2.44%)
May 02, 2024 3.378 3.378 3.120 3.280 1,068,973 -0.01(-0.30%)
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.