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 (%)
Jun 30, 2020 17.02 20.00 16.00 17.39 165,354,736 +2.88(+19.85%)
Jun 29, 2020 12.20 15.41 11.00 14.51 128,635,696 +4.61(+46.57%)
Jun 26, 2020 9.100 10.30 8.660 9.900 49,997,700 +1.34(+15.65%)
Jun 25, 2020 9.400 10.25 7.520 8.560 81,802,512 +0.05(+0.59%)
Jun 24, 2020 7.210 10.00 7.100 8.510 92,317,800 +1.56(+22.45%)
Jun 23, 2020 6.700 7.480 6.570 6.950 26,343,460 +1.03(+17.40%)
Jun 22, 2020 5.090 6.100 5.000 5.920 19,420,580 +1.04(+21.31%)
Jun 19, 2020 5.250 5.380 4.770 4.880 13,674,800 +0.34(+7.49%)
Jun 18, 2020 4.140 4.770 4.140 4.540 10,994,894 +0.40(+9.66%)
Jun 17, 2020 4.350 4.460 4.090 4.140 2,217,384 -0.26(-5.91%)
Jun 16, 2020 4.470 4.550 4.080 4.400 3,253,653 +0.16(+3.77%)
Jun 15, 2020 3.650 4.490 3.600 4.240 5,110,616 +0.46(+12.17%)
Jun 12, 2020 3.770 3.850 3.524 3.780 2,678,500 +0.36(+10.53%)
Jun 11, 2020 3.760 3.950 3.400 3.420 4,107,191 -0.63(-15.56%)
Jun 10, 2020 3.920 4.360 3.530 4.050 9,150,393 +0.31(+8.29%)
Jun 09, 2020 3.190 3.880 3.150 3.740 7,607,811 +0.59(+18.73%)
Jun 08, 2020 3.190 3.240 2.960 3.150 2,464,165 -0.04(-1.25%)
Jun 05, 2020 3.310 3.455 3.100 3.190 3,932,500 -0.05(-1.54%)
Jun 04, 2020 3.000 3.360 2.960 3.240 4,415,291 +0.29(+9.83%)
Jun 03, 2020 2.730 3.000 2.730 2.950 3,679,323 +0.22(+8.06%)
Jun 02, 2020 2.640 2.750 2.560 2.730 1,513,718 +0.10(+3.80%)
Jun 01, 2020 2.480 2.650 2.450 2.630 1,312,471 +0.15(+6.05%)
May 29, 2020 2.640 2.730 2.440 2.480 2,956,200 -0.08(-3.13%)
May 28, 2020 2.700 2.700 2.560 2.560 1,595,514 -0.11(-4.12%)
May 27, 2020 2.740 2.740 2.560 2.670 1,365,923 -0.01(-0.37%)
May 26, 2020 2.720 2.830 2.650 2.680 1,483,895 +0.03(+1.13%)
May 22, 2020 2.640 2.680 2.550 2.650 879,200 -0.01(-0.38%)
May 21, 2020 2.650 2.700 2.550 2.660 1,092,640 +0.01(+0.38%)
May 20, 2020 2.670 2.770 2.560 2.650 2,056,360 +0.06(+2.32%)
May 19, 2020 2.590 2.740 2.500 2.590 1,572,027 +0.00(+0.00%)
May 18, 2020 2.620 2.690 2.510 2.590 1,590,639 +0.08(+3.19%)
May 15, 2020 2.460 2.570 2.425 2.510 940,800 +0.00(+0.00%)
May 14, 2020 2.500 2.590 2.270 2.510 1,519,132 -0.03(-1.18%)
May 13, 2020 2.810 2.840 2.450 2.540 2,357,913 -0.26(-9.29%)
May 12, 2020 3.000 3.020 2.790 2.800 2,160,407 -0.12(-4.11%)
May 11, 2020 2.990 3.000 2.800 2.920 1,381,433 -0.07(-2.34%)
May 08, 2020 3.010 3.060 2.935 2.990 1,410,600 +0.08(+2.75%)
May 07, 2020 3.050 3.070 2.890 2.910 1,567,774 -0.04(-1.36%)
May 06, 2020 3.190 3.380 2.850 2.950 7,304,054 -0.24(-7.52%)
May 05, 2020 3.320 3.430 3.120 3.190 2,179,521 -0.02(-0.62%)
May 04, 2020 3.130 3.370 3.020 3.210 1,832,150 +0.06(+1.90%)
May 01, 2020 2.870 3.190 2.620 3.150 3,129,200 +0.22(+7.51%)
Apr 30, 2020 2.900 3.000 2.700 2.930 1,225,894 -0.05(-1.68%)
Apr 29, 2020 3.190 3.200 2.920 2.980 2,293,014 +0.10(+3.47%)
Apr 28, 2020 2.500 2.980 2.420 2.880 3,213,018 +0.44(+18.03%)
Apr 27, 2020 2.480 2.550 2.350 2.440 1,264,174 +0.00(+0.00%)
Apr 24, 2020 2.390 2.520 2.290 2.440 1,029,200 +0.07(+2.95%)
Apr 23, 2020 2.420 2.530 2.330 2.370 946,264 -0.07(-2.87%)
Apr 22, 2020 2.570 2.580 2.360 2.440 1,176,411 -0.01(-0.41%)
Apr 21, 2020 2.270 2.580 2.200 2.450 3,461,997 +0.19(+8.41%)
Apr 20, 2020 2.290 2.380 2.170 2.260 1,164,449 +0.00(+0.00%)
Apr 17, 2020 2.120 2.280 2.080 2.260 1,264,600 +0.24(+11.88%)
Apr 16, 2020 2.080 2.120 1.970 2.020 684,973 -0.03(-1.46%)
Apr 15, 2020 2.050 2.140 1.940 2.050 901,201 -0.07(-3.30%)
Apr 14, 2020 2.120 2.220 2.060 2.120 1,202,889 +0.05(+2.42%)
Apr 13, 2020 1.960 2.090 1.880 2.070 860,732 +0.15(+7.81%)
Apr 09, 2020 1.790 1.980 1.775 1.920 1,734,400 +0.16(+9.09%)
Apr 08, 2020 1.710 1.850 1.650 1.760 1,330,614 +0.09(+5.39%)
Apr 07, 2020 1.720 1.850 1.630 1.670 2,284,589 +0.04(+2.45%)
Apr 06, 2020 1.690 1.790 1.630 1.630 1,206,156 -0.03(-1.81%)
Apr 03, 2020 1.670 1.698 1.570 1.660 887,700 +0.00(+0.00%)
Apr 02, 2020 1.720 1.780 1.650 1.660 590,528 -0.05(-2.92%)
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.