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, 2016 138.60 138.60 127.40 137.00 3,532 -1.60(-1.15%)
Jun 29, 2016 146.20 146.20 129.80 138.60 5,447 +10.60(+8.28%)
Jun 28, 2016 143.80 143.80 125.60 128.00 7,355 -5.20(-3.90%)
Jun 27, 2016 141.20 147.00 129.00 133.20 6,470 -8.00(-5.67%)
Jun 24, 2016 133.00 146.20 133.00 141.20 58,611 +3.00(+2.17%)
Jun 23, 2016 138.00 139.80 133.60 138.20 4,313 +0.00(+0.00%)
Jun 22, 2016 137.00 138.80 133.00 138.20 3,014 +0.00(+0.00%)
Jun 21, 2016 134.00 139.20 134.00 138.20 2,568 +0.00(+0.00%)
Jun 20, 2016 136.00 139.80 133.60 138.20 2,555 +1.60(+1.17%)
Jun 17, 2016 140.00 140.00 133.00 136.60 11,558 -3.40(-2.43%)
Jun 16, 2016 139.00 142.60 133.20 140.00 3,587 +1.40(+1.01%)
Jun 15, 2016 140.60 144.00 137.22 138.60 3,800 -3.00(-2.12%)
Jun 14, 2016 148.20 148.20 135.20 141.60 4,506 +0.80(+0.57%)
Jun 13, 2016 166.00 175.00 140.40 140.80 6,251 -32.20(-18.61%)
Jun 10, 2016 167.60 175.00 165.80 173.00 4,665 +6.00(+3.59%)
Jun 09, 2016 161.60 172.00 161.60 167.00 3,560 -1.00(-0.60%)
Jun 08, 2016 161.40 173.00 160.80 168.00 3,401 +4.40(+2.69%)
Jun 07, 2016 168.00 168.00 138.80 163.60 6,256 -1.40(-0.85%)
Jun 06, 2016 135.60 172.00 135.60 165.00 4,936 +27.20(+19.74%)
Jun 03, 2016 137.80 140.00 134.40 137.80 590 -2.20(-1.57%)
Jun 02, 2016 139.00 143.00 137.40 140.00 1,146 +1.00(+0.72%)
Jun 01, 2016 140.00 140.00 136.00 139.00 911 -0.80(-0.57%)
May 31, 2016 141.60 141.80 136.80 139.80 1,217 +0.00(+0.00%)
May 27, 2016 140.60 139.80 139.80 139.80 600 -3.80(-2.65%)
May 26, 2016 144.00 144.00 136.40 143.60 1,003 -1.20(-0.83%)
May 25, 2016 145.40 145.40 137.40 144.80 1,439 +1.80(+1.26%)
May 24, 2016 137.40 144.00 134.80 143.00 2,102 +5.00(+3.62%)
May 23, 2016 134.60 140.00 134.60 138.00 2,066 -1.20(-0.86%)
May 20, 2016 135.00 140.00 135.00 139.20 2,217 +0.40(+0.29%)
May 19, 2016 137.40 139.60 134.40 138.80 1,347 +4.40(+3.27%)
May 18, 2016 137.40 141.80 133.20 134.40 1,835 -2.20(-1.61%)
May 17, 2016 145.60 145.60 135.00 136.60 1,369 -8.20(-5.66%)
May 16, 2016 140.60 146.80 140.60 144.80 793 +3.20(+2.26%)
May 13, 2016 147.20 150.00 138.40 141.60 1,876 -8.00(-5.35%)
May 12, 2016 143.80 154.80 142.20 149.60 1,444 +7.40(+5.20%)
May 11, 2016 143.00 149.80 140.00 142.20 2,034 -2.20(-1.52%)
May 10, 2016 144.40 149.80 142.40 144.40 1,813 -0.40(-0.28%)
May 09, 2016 144.00 147.62 140.00 144.80 2,701 +0.20(+0.14%)
May 06, 2016 154.40 155.40 139.20 144.60 6,099 -11.40(-7.31%)
May 05, 2016 169.00 169.00 154.00 156.00 2,331 -13.20(-7.80%)
May 04, 2016 168.20 169.80 166.20 169.20 1,355 +1.00(+0.59%)
May 03, 2016 167.60 168.20 165.38 168.20 4,266 +2.20(+1.33%)
May 02, 2016 153.80 173.00 147.10 166.00 4,360 +11.40(+7.37%)
Apr 29, 2016 142.60 155.40 141.20 154.60 3,141 +12.00(+8.42%)
Apr 28, 2016 133.40 149.20 133.40 142.60 4,618 +0.20(+0.14%)
Apr 27, 2016 137.40 146.00 122.01 142.40 12,928 -6.80(-4.56%)
Apr 26, 2016 139.80 149.20 131.00 149.20 6,798 +12.60(+9.22%)
Apr 25, 2016 150.20 151.40 133.00 136.60 5,150 -14.60(-9.66%)
Apr 22, 2016 151.40 152.00 148.85 151.20 4,508 -1.60(-1.05%)
Apr 21, 2016 166.40 166.40 150.00 152.80 7,250 -16.20(-9.59%)
Apr 20, 2016 172.20 178.40 145.00 169.00 26,621 -0.40(-0.24%)
Apr 19, 2016 177.80 186.80 166.40 169.40 5,376 -6.80(-3.86%)
Apr 18, 2016 190.80 193.20 174.80 176.20 6,160 -11.80(-6.28%)
Apr 15, 2016 209.60 213.20 188.00 188.00 4,658 -17.00(-8.29%)
Apr 14, 2016 219.80 219.80 202.20 205.00 3,665 -10.00(-4.65%)
Apr 13, 2016 217.40 220.00 206.40 215.00 3,818 +1.00(+0.47%)
Apr 12, 2016 225.40 225.40 205.00 214.00 3,107 -4.00(-1.83%)
Apr 11, 2016 225.00 225.00 198.20 218.00 4,602 -4.00(-1.80%)
Apr 08, 2016 228.20 234.00 218.00 222.00 5,237 -6.20(-2.72%)
Apr 07, 2016 200.60 228.20 200.60 228.20 4,767 +27.40(+13.65%)
Apr 06, 2016 205.00 207.60 196.20 200.80 2,387 -4.20(-2.05%)
Apr 05, 2016 202.20 205.00 199.80 205.00 2,547 +1.00(+0.49%)
Apr 04, 2016 190.00 204.00 190.00 204.00 1,691 +15.80(+8.40%)
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.