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 (%)
Apr 30, 2021 12.33 13.02 12.27 12.39 13,479,100 -0.22(-1.74%)
Apr 29, 2021 13.14 13.14 12.22 12.61 6,588,564 -0.42(-3.22%)
Apr 28, 2021 12.84 13.22 12.61 13.03 4,457,073 +0.03(+0.23%)
Apr 27, 2021 13.23 13.42 12.76 13.00 6,535,309 -0.23(-1.74%)
Apr 26, 2021 12.83 13.38 12.36 13.23 8,804,060 +0.55(+4.34%)
Apr 23, 2021 12.84 13.15 12.58 12.68 8,168,500 +0.00(+0.00%)
Apr 22, 2021 12.57 13.35 12.43 12.68 11,268,443 +0.22(+1.77%)
Apr 21, 2021 12.03 12.72 11.76 12.46 11,093,703 +0.19(+1.55%)
Apr 20, 2021 12.32 12.90 11.90 12.27 9,866,186 -0.33(-2.62%)
Apr 19, 2021 12.66 12.80 11.77 12.60 14,936,327 -0.63(-4.76%)
Apr 16, 2021 12.01 13.94 11.74 13.23 34,278,600 +1.58(+13.56%)
Apr 15, 2021 12.59 12.62 11.32 11.65 13,321,394 -0.94(-7.47%)
Apr 14, 2021 13.04 13.15 12.49 12.59 7,281,812 -0.47(-3.60%)
Apr 13, 2021 12.58 13.24 12.31 13.06 8,566,698 +0.70(+5.66%)
Apr 12, 2021 12.97 13.00 12.30 12.36 8,044,901 -0.71(-5.47%)
Apr 09, 2021 13.27 13.43 12.91 13.07 7,269,900 -0.34(-2.50%)
Apr 08, 2021 13.22 13.64 12.87 13.41 8,146,651 +0.21(+1.59%)
Apr 07, 2021 13.71 14.08 13.06 13.20 8,381,919 -0.61(-4.42%)
Apr 06, 2021 13.27 14.03 13.03 13.81 8,331,014 +0.58(+4.38%)
Apr 05, 2021 14.47 14.50 13.18 13.23 9,804,615 -0.91(-6.44%)
Apr 01, 2021 14.65 14.91 13.99 14.14 10,386,700 +0.37(+2.69%)
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 19,724,320 -0.41(-2.51%)
Mar 09, 2021 15.80 17.57 15.27 16.35 29,652,362 +0.85(+5.48%)
Mar 08, 2021 14.01 17.75 13.38 15.50 47,695,204 +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 53,284,408 +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 80,728,096 +3.74(+24.72%)
Feb 24, 2021 14.07 16.23 13.54 15.13 97,444,272 -1.34(-8.14%)
Feb 23, 2021 28.29 28.61 12.50 16.47 76,786,240 -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 30,972,900 +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%)
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.