Workhorse Grp (NQ: WKHS )

10.79 USD -0.42 (-3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 13.90 14.07 13.39 13.77 11,352,743 +0.37(+2.76%)
Mar 30, 2021 12.94 13.41 12.40 13.40 8,329,641 +0.47(+3.63%)
Mar 29, 2021 13.38 13.43 12.60 12.93 9,741,798 -0.52(-3.87%)
Mar 26, 2021 13.73 14.30 12.87 13.45 13,502,100 -0.12(-0.88%)
Mar 25, 2021 12.81 14.06 12.57 13.57 11,755,961 +0.36(+2.73%)
Mar 24, 2021 14.73 14.73 13.16 13.21 12,108,742 -1.33(-9.15%)
Mar 23, 2021 15.63 15.76 14.32 14.54 12,259,617 -1.09(-6.97%)
Mar 22, 2021 16.25 16.42 15.45 15.63 7,582,207 -0.49(-3.04%)
Mar 19, 2021 15.46 16.25 15.18 16.12 10,435,900 +0.72(+4.68%)
Mar 18, 2021 16.48 16.57 15.21 15.40 15,313,672 -1.53(-9.04%)
Mar 17, 2021 16.02 17.18 15.85 16.93 9,477,086 +0.24(+1.44%)
Mar 16, 2021 17.86 18.59 16.37 16.69 12,697,888 -1.14(-6.39%)
Mar 15, 2021 16.67 18.05 16.38 17.83 14,285,600 +0.96(+5.69%)
Mar 12, 2021 16.08 17.22 15.78 16.87 20,011,800 -0.63(-3.60%)
Mar 11, 2021 16.22 17.98 15.87 17.50 23,214,822 +1.56(+9.79%)
Mar 10, 2021 16.65 17.03 15.44 15.94 19,724,321 -0.41(-2.51%)
Mar 09, 2021 15.80 17.57 15.27 16.35 29,651,312 +0.85(+5.48%)
Mar 08, 2021 14.01 17.75 13.38 15.50 47,695,203 +1.77(+12.89%)
Mar 05, 2021 14.41 14.50 11.87 13.73 21,955,800 -0.73(-5.05%)
Mar 04, 2021 14.31 14.77 13.15 14.46 25,393,794 -0.46(-3.08%)
Mar 03, 2021 16.00 16.36 14.65 14.92 18,880,796 -1.21(-7.50%)
Mar 02, 2021 17.03 17.30 15.60 16.13 26,922,100 -1.21(-6.98%)
Mar 01, 2021 15.95 17.46 15.27 17.34 53,284,406 +1.17(+7.24%)
Feb 26, 2021 16.88 17.82 15.70 16.17 39,159,500 -2.70(-14.31%)
Feb 25, 2021 16.21 19.70 15.00 18.87 80,728,100 +3.74(+24.72%)
Feb 24, 2021 14.07 16.23 13.54 15.13 97,444,269 -1.34(-8.14%)
Feb 23, 2021 28.29 28.61 12.50 16.47 76,786,244 -14.87(-47.45%)
Feb 22, 2021 32.40 33.22 31.04 31.34 5,987,766 -1.62(-4.92%)
Feb 19, 2021 32.20 34.57 31.83 32.96 9,613,300 +1.74(+5.57%)
Feb 18, 2021 31.33 33.16 30.89 31.22 7,303,002 -1.21(-3.73%)
Feb 17, 2021 34.28 34.40 31.23 32.43 10,795,768 -1.68(-4.93%)
Feb 16, 2021 36.01 36.45 33.88 34.11 10,026,463 -2.08(-5.75%)
Feb 12, 2021 37.20 37.78 35.83 36.19 5,749,100 -1.27(-3.39%)
Feb 11, 2021 39.19 39.66 36.72 37.46 7,142,143 -1.00(-2.60%)
Feb 10, 2021 39.97 42.25 38.37 38.46 10,237,185 -1.73(-4.30%)
Feb 09, 2021 38.76 41.35 37.85 40.19 10,930,986 +0.54(+1.36%)
Feb 08, 2021 39.77 40.44 37.12 39.65 12,605,246 -0.96(-2.36%)
Feb 05, 2021 41.27 42.10 38.80 40.61 13,474,200 -0.73(-1.77%)
Feb 04, 2021 36.58 42.96 36.11 41.34 30,972,901 +5.29(+14.67%)
Feb 03, 2021 34.78 37.44 34.69 36.05 11,780,424 +1.84(+5.38%)
Feb 02, 2021 37.98 38.42 33.50 34.21 19,952,882 -4.65(-11.97%)
Feb 01, 2021 35.90 40.24 34.64 38.86 23,944,726 +4.54(+13.23%)
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 47,882,519 +2.62(+8.14%)
Jan 26, 2021 27.04 33.32 26.51 32.18 78,169,075 +7.47(+30.23%)
Jan 25, 2021 23.62 25.77 23.30 24.71 19,791,528 +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 8,556,907 +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 +0.19(+0.76%)
Jan 08, 2021 27.99 27.99 24.90 25.57 21,290,500 -2.03(-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 18,935,054 +1.22(+5.44%)
Jan 05, 2021 21.36 22.69 21.19 22.43 13,525,323 +1.01(+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.