Workhorse Grp (NQ: WKHS )

0.2346 +0.0027 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 33.40 38.00 33.20 34.32 23,193,900 +1.22(+3.69%)
Jan 28, 2021 33.73 36.50 29.52 33.10 20,761,562 -1.70(-4.89%)
Jan 27, 2021 31.76 40.45 31.00 34.80 47,882,628 +2.62(+8.14%)
Jan 26, 2021 27.04 33.32 26.51 32.18 78,242,952 +7.47(+30.23%)
Jan 25, 2021 23.62 25.77 23.30 24.71 19,779,654 +1.20(+5.10%)
Jan 22, 2021 22.55 24.24 22.51 23.51 8,485,800 +0.66(+2.89%)
Jan 21, 2021 22.35 23.42 22.29 22.85 8,463,234 -0.48(-2.06%)
Jan 20, 2021 24.01 24.49 22.66 23.33 9,238,230 -0.43(-1.81%)
Jan 19, 2021 23.95 23.99 23.08 23.76 8,557,459 +0.42(+1.80%)
Jan 15, 2021 24.46 24.51 23.04 23.34 8,803,400 -1.27(-5.16%)
Jan 14, 2021 24.82 24.93 23.78 24.61 8,920,585 +0.07(+0.29%)
Jan 13, 2021 25.06 25.97 24.39 24.54 9,312,277 -0.48(-1.92%)
Jan 12, 2021 26.01 26.57 24.06 25.02 13,750,733 -0.74(-2.87%)
Jan 11, 2021 24.99 26.36 24.55 25.76 10,780,834 +0.20(+0.76%)
Jan 08, 2021 27.99 27.99 24.90 25.57 21,290,500 -2.04(-7.37%)
Jan 07, 2021 24.77 27.74 24.26 27.60 24,320,972 +3.95(+16.70%)
Jan 06, 2021 22.95 24.80 22.11 23.65 18,934,940 +1.22(+5.44%)
Jan 05, 2021 21.36 22.69 21.19 22.43 13,525,323 +1.01(+4.72%)
Jan 04, 2021 20.78 21.59 19.91 21.42 18,894,988 +1.64(+8.29%)
Dec 31, 2020 19.78 19.78 19.78 8,153,795 -1.49(-7.01%)
Dec 30, 2020 20.99 21.59 20.72 21.27 8,153,795 +0.36(+1.72%)
Dec 29, 2020 21.56 21.64 20.42 20.91 8,272,149 -0.41(-1.92%)
Dec 28, 2020 23.55 23.67 21.25 21.32 11,314,901 -1.65(-7.18%)
Dec 24, 2020 22.87 24.54 22.62 22.97 11,611,000 +0.24(+1.06%)
Dec 23, 2020 23.49 23.50 21.66 22.73 10,802,724 -0.57(-2.45%)
Dec 22, 2020 21.05 23.42 20.83 23.30 17,954,228 +2.64(+12.78%)
Dec 21, 2020 20.95 21.32 20.13 20.66 11,884,721 -0.49(-2.32%)
Dec 18, 2020 21.05 22.08 20.94 21.15 10,984,100 -0.02(-0.09%)
Dec 17, 2020 21.31 21.60 20.72 21.17 8,215,201 -0.10(-0.47%)
Dec 16, 2020 22.03 22.10 20.35 21.27 9,387,705 -0.58(-2.65%)
Dec 15, 2020 21.61 22.45 21.40 21.85 8,701,718 +0.46(+2.15%)
Dec 14, 2020 21.90 22.29 21.03 21.39 8,356,769 -0.39(-1.79%)
Dec 11, 2020 21.25 22.72 20.97 21.78 13,468,900 +0.64(+3.03%)
Dec 10, 2020 21.05 21.96 20.65 21.14 8,950,919 +0.10(+0.48%)
Dec 09, 2020 21.03 22.91 20.56 21.04 13,595,942 -0.32(-1.50%)
Dec 08, 2020 21.06 21.46 20.17 21.36 11,366,273 +0.13(+0.61%)
Dec 07, 2020 21.49 22.04 20.94 21.23 9,527,289 -0.84(-3.81%)
Dec 04, 2020 22.46 22.56 21.28 22.07 11,759,100 -0.60(-2.65%)
Dec 03, 2020 21.51 23.15 20.66 22.67 25,773,712 +2.24(+10.96%)
Dec 02, 2020 19.23 20.95 18.93 20.43 34,086,192 -4.80(-19.02%)
Dec 01, 2020 26.04 26.14 24.57 25.23 13,325,634 -0.14(-0.55%)
Nov 30, 2020 26.85 27.47 23.60 25.37 15,984,666 -1.81(-6.66%)
Nov 27, 2020 27.87 28.42 26.55 27.18 8,228,000 -0.67(-2.41%)
Nov 25, 2020 26.38 28.36 26.03 27.85 14,219,600 -0.93(-3.23%)
Nov 24, 2020 29.50 30.02 24.33 28.78 28,195,696 -0.09(-0.31%)
Nov 23, 2020 26.66 28.90 26.20 28.87 25,480,252 +3.09(+11.99%)
Nov 20, 2020 23.42 25.87 23.15 25.78 23,716,600 +3.00(+13.17%)
Nov 19, 2020 22.87 23.81 22.21 22.78 13,942,754 -0.05(-0.22%)
Nov 18, 2020 21.83 23.60 21.21 22.83 19,360,296 +1.35(+6.28%)
Nov 17, 2020 20.15 22.19 20.10 21.48 17,907,884 +1.56(+7.83%)
Nov 16, 2020 19.28 20.54 19.06 19.92 11,384,901 +0.70(+3.64%)
Nov 13, 2020 20.74 20.76 18.55 19.22 17,320,600 -1.30(-6.34%)
Nov 12, 2020 18.99 20.79 18.97 20.52 16,049,148 +1.32(+6.88%)
Nov 11, 2020 18.92 19.45 18.81 19.20 7,276,859 +0.21(+1.11%)
Nov 10, 2020 19.14 19.21 17.61 18.99 10,553,354 +0.03(+0.16%)
Nov 09, 2020 17.71 20.08 16.52 18.96 29,952,958 +1.67(+9.66%)
Nov 06, 2020 17.57 17.58 16.77 17.29 12,543,300 -0.43(-2.43%)
Nov 05, 2020 17.06 17.83 16.99 17.72 18,487,824 +1.33(+8.11%)
Nov 04, 2020 18.58 19.19 16.25 16.39 29,491,612 -1.46(-8.18%)
Nov 03, 2020 16.62 18.59 16.31 17.85 21,105,344 +1.84(+11.49%)
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.