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 (%)
Feb 29, 2016 5.280 5.280 5.100 5.140 6,538 -0.05(-0.96%)
Feb 26, 2016 5.310 5.330 5.155 5.190 3,151 -0.04(-0.76%)
Feb 25, 2016 5.140 5.370 5.080 5.230 8,735 -0.02(-0.38%)
Feb 24, 2016 5.300 5.370 5.150 5.250 6,511 -0.13(-2.41%)
Feb 23, 2016 5.160 5.380 5.160 5.380 2,266 +0.06(+1.22%)
Feb 22, 2016 5.040 5.315 5.020 5.315 8,027 -0.08(-1.57%)
Feb 18, 2016 5.191 5.400 5.400 5.400 10 +0.27(+5.26%)
Feb 17, 2016 5.090 5.300 5.060 5.130 13,486 +0.15(+3.01%)
Feb 16, 2016 4.998 5.000 4.790 4.980 4,573 +0.04(+0.81%)
Feb 12, 2016 4.900 4.940 4.940 4.940 10,200 +0.05(+1.02%)
Feb 11, 2016 5.000 5.230 4.890 4.890 3,948 -0.11(-2.20%)
Feb 10, 2016 5.470 5.470 5.000 5.000 2,343 -0.37(-6.89%)
Feb 09, 2016 5.250 5.400 5.210 5.370 32,148 +0.10(+1.90%)
Feb 08, 2016 5.580 5.580 5.270 5.270 13,205 -0.31(-5.56%)
Feb 05, 2016 5.750 5.750 5.580 5.580 2,900 +0.05(+0.98%)
Feb 04, 2016 5.400 5.526 5.400 5.526 2,400 +0.15(+2.71%)
Feb 03, 2016 5.000 5.500 5.000 5.380 1,871 +0.39(+7.82%)
Feb 02, 2016 4.700 5.000 4.700 4.990 5,973 +0.31(+6.67%)
Feb 01, 2016 4.770 4.770 4.654 4.678 2,985 -0.22(-4.53%)
Jan 29, 2016 5.000 5.000 4.790 4.900 9,559 -0.29(-5.54%)
Jan 28, 2016 5.280 5.280 5.188 5.188 930 +0.19(+3.75%)
Jan 27, 2016 5.400 5.640 5.000 5.000 27,399 -0.40(-7.41%)
Jan 26, 2016 5.490 5.490 5.376 5.400 1,522 -0.09(-1.64%)
Jan 25, 2016 5.540 5.540 5.233 5.490 7,501 +0.21(+3.89%)
Jan 22, 2016 5.250 5.300 5.130 5.285 6,553 +0.28(+5.69%)
Jan 21, 2016 4.558 5.000 4.550 5.000 2,976 +0.50(+11.11%)
Jan 20, 2016 4.950 4.950 4.500 4.500 6,794 +0.07(+1.49%)
Jan 19, 2016 5.000 5.000 4.434 4.434 16,100 -0.02(-0.36%)
Jan 15, 2016 5.159 4.450 4.450 4.450 21,600 -0.75(-14.42%)
Jan 14, 2016 4.660 5.200 4.370 5.200 15,077 +0.20(+4.00%)
Jan 13, 2016 5.450 5.450 5.000 5.000 10,064 -0.15(-2.91%)
Jan 12, 2016 5.885 5.885 5.080 5.150 33,112 -0.72(-12.33%)
Jan 11, 2016 6.750 6.750 5.750 5.875 10,216 -0.63(-9.62%)
Jan 08, 2016 7.000 7.000 6.500 6.500 23,395 -0.25(-3.70%)
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.