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 (%)
Mar 31, 2021 278.00 281.40 267.80 275.40 567,637 +7.40(+2.76%)
Mar 30, 2021 258.80 268.20 248.00 268.00 416,482 +9.40(+3.63%)
Mar 29, 2021 267.55 268.60 252.00 258.60 487,089 -10.40(-3.87%)
Mar 26, 2021 274.60 286.00 257.40 269.00 675,105 -2.40(-0.88%)
Mar 25, 2021 256.20 281.20 251.40 271.40 587,798 +7.20(+2.73%)
Mar 24, 2021 294.60 294.60 263.20 264.20 605,437 -26.60(-9.15%)
Mar 23, 2021 312.60 315.20 286.40 290.80 612,980 -21.80(-6.97%)
Mar 22, 2021 325.00 328.40 309.00 312.60 379,110 -9.80(-3.04%)
Mar 19, 2021 309.20 325.00 303.60 322.40 521,795 +14.40(+4.68%)
Mar 18, 2021 329.60 331.40 304.20 308.00 765,683 -30.60(-9.04%)
Mar 17, 2021 320.40 343.60 317.00 338.60 473,854 +4.80(+1.44%)
Mar 16, 2021 357.20 371.80 327.40 333.80 634,894 -22.80(-6.39%)
Mar 15, 2021 333.40 361.00 327.60 356.60 714,280 +19.20(+5.69%)
Mar 12, 2021 321.60 344.40 315.60 337.40 1,000,590 -12.60(-3.60%)
Mar 11, 2021 324.40 359.60 317.40 350.00 1,160,741 +31.20(+9.79%)
Mar 10, 2021 333.00 340.60 308.80 318.80 986,216 -8.20(-2.51%)
Mar 09, 2021 316.00 351.40 305.40 327.00 1,482,618 +17.00(+5.48%)
Mar 08, 2021 280.20 355.00 267.60 310.00 2,384,760 +35.40(+12.89%)
Mar 05, 2021 288.20 290.00 237.40 274.60 1,097,790 -14.60(-5.05%)
Mar 04, 2021 286.20 295.40 263.00 289.20 1,269,689 -9.20(-3.08%)
Mar 03, 2021 320.00 327.20 293.00 298.40 944,039 -24.20(-7.50%)
Mar 02, 2021 340.60 346.00 312.00 322.60 1,346,105 -24.20(-6.98%)
Mar 01, 2021 319.00 349.20 305.40 346.80 2,664,220 +23.40(+7.24%)
Feb 26, 2021 337.60 356.40 314.00 323.40 1,957,975 -54.00(-14.31%)
Feb 25, 2021 324.20 394.00 300.00 377.40 4,036,404 +74.80(+24.72%)
Feb 24, 2021 281.40 324.60 270.80 302.60 4,872,213 -26.80(-8.14%)
Feb 23, 2021 565.80 572.20 250.00 329.40 3,839,312 -297.40(-47.45%)
Feb 22, 2021 648.00 664.40 620.80 626.80 299,388 -32.40(-4.92%)
Feb 19, 2021 644.00 691.34 636.60 659.20 480,665 +34.80(+5.57%)
Feb 18, 2021 626.60 663.20 617.80 624.40 365,150 -24.20(-3.73%)
Feb 17, 2021 685.60 688.00 624.60 648.60 539,788 -33.60(-4.93%)
Feb 16, 2021 720.20 729.00 677.60 682.20 501,323 -41.60(-5.75%)
Feb 12, 2021 744.00 755.55 716.60 723.80 287,455 -25.40(-3.39%)
Feb 11, 2021 783.80 793.20 734.40 749.20 357,107 -20.00(-2.60%)
Feb 10, 2021 799.40 845.00 767.40 769.20 511,859 -34.60(-4.30%)
Feb 09, 2021 775.20 827.00 757.00 803.80 546,549 +10.80(+1.36%)
Feb 08, 2021 795.40 808.80 742.40 793.00 630,262 -19.20(-2.36%)
Feb 05, 2021 825.40 842.00 776.00 812.20 673,710 -14.60(-1.77%)
Feb 04, 2021 731.60 859.20 722.20 826.80 1,548,645 +105.80(+14.67%)
Feb 03, 2021 695.60 748.80 693.80 721.00 589,021 +36.80(+5.38%)
Feb 02, 2021 759.60 768.40 670.00 684.20 997,644 -93.00(-11.97%)
Feb 01, 2021 718.00 804.80 692.80 777.20 1,197,246 +90.80(+13.23%)
Jan 29, 2021 668.00 760.00 664.00 686.40 1,159,695 +24.40(+3.69%)
Jan 28, 2021 674.60 730.00 590.40 662.00 1,038,078 -34.00(-4.89%)
Jan 27, 2021 635.20 809.00 620.00 696.00 2,394,131 +52.40(+8.14%)
Jan 26, 2021 540.80 666.40 530.20 643.60 3,912,147 +149.40(+30.23%)
Jan 25, 2021 472.40 515.40 466.00 494.20 988,982 +24.00(+5.10%)
Jan 22, 2021 451.00 484.80 450.20 470.20 424,290 +13.20(+2.89%)
Jan 21, 2021 447.00 468.40 445.80 457.00 423,161 -9.60(-2.06%)
Jan 20, 2021 480.20 489.80 453.20 466.60 461,911 -8.60(-1.81%)
Jan 19, 2021 479.00 479.80 461.60 475.20 427,872 +8.40(+1.80%)
Jan 15, 2021 489.20 490.14 460.80 466.80 440,170 -25.40(-5.16%)
Jan 14, 2021 496.40 498.60 475.60 492.20 446,029 +1.40(+0.29%)
Jan 13, 2021 501.20 519.40 487.80 490.80 465,613 -9.60(-1.92%)
Jan 12, 2021 520.20 531.40 481.20 500.40 687,536 -14.80(-2.87%)
Jan 11, 2021 499.80 527.20 491.00 515.20 539,041 +3.90(+0.76%)
Jan 08, 2021 559.80 559.80 498.00 511.30 1,064,525 -40.70(-7.37%)
Jan 07, 2021 495.40 554.80 485.20 552.00 1,216,048 +79.00(+16.70%)
Jan 06, 2021 459.00 496.00 442.20 473.00 946,747 +24.40(+5.44%)
Jan 05, 2021 427.20 453.80 423.80 448.60 676,266 +20.20(+4.72%)
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.