Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Workhorse Grp (NQ: WKHS )

0.7300 -0.0500 (-6.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 6.680 6.998 6.400 6.692 315,356 -0.01(-0.12%)
Feb 28, 2024 6.800 7.120 6.634 6.700 447,203 -0.00(-0.03%)
Feb 27, 2024 6.434 6.852 6.330 6.702 358,600 +0.46(+7.44%)
Feb 26, 2024 6.000 6.880 5.996 6.238 588,422 +0.50(+8.79%)
Feb 23, 2024 5.802 6.040 5.600 5.734 386,529 +0.03(+0.53%)
Feb 22, 2024 6.600 6.760 5.600 5.704 460,513 -0.64(-10.06%)
Feb 21, 2024 7.500 8.180 6.100 6.342 1,093,864 -0.86(-11.92%)
Feb 20, 2024 6.212 7.598 6.140 7.200 1,487,805 +1.32(+22.49%)
Feb 16, 2024 5.518 6.080 5.410 5.878 627,818 +0.44(+8.13%)
Feb 15, 2024 4.952 5.500 4.900 5.436 519,459 +0.59(+12.13%)
Feb 14, 2024 4.600 4.848 4.600 4.848 290,405 +0.21(+4.44%)
Feb 13, 2024 4.822 4.980 4.542 4.642 451,918 -0.48(-9.30%)
Feb 12, 2024 4.968 5.166 4.900 5.118 320,685 +0.19(+3.81%)
Feb 09, 2024 4.900 4.986 4.750 4.930 324,366 +0.13(+2.67%)
Feb 08, 2024 4.836 4.928 4.602 4.802 371,902 -0.07(-1.48%)
Feb 07, 2024 5.188 5.188 4.824 4.874 327,193 -0.40(-7.65%)
Feb 06, 2024 5.020 5.278 5.000 5.278 271,253 +0.07(+1.38%)
Feb 05, 2024 5.200 5.302 4.830 5.206 275,227 -0.03(-0.65%)
Feb 02, 2024 5.280 5.400 5.052 5.240 203,953 -0.10(-1.87%)
Feb 01, 2024 5.400 5.570 5.200 5.340 229,921 +0.04(+0.75%)
Jan 31, 2024 5.604 5.728 5.280 5.300 366,328 -0.37(-6.46%)
Jan 30, 2024 5.890 5.958 5.640 5.666 196,361 -0.22(-3.77%)
Jan 29, 2024 5.764 5.900 5.624 5.888 221,114 +0.23(+3.99%)
Jan 26, 2024 5.710 5.874 5.630 5.662 141,388 -0.05(-0.84%)
Jan 25, 2024 5.784 5.900 5.600 5.710 138,344 +0.02(+0.35%)
Jan 24, 2024 6.102 6.246 5.620 5.690 254,197 -0.39(-6.41%)
Jan 23, 2024 6.292 6.400 5.940 6.080 184,336 -0.12(-1.94%)
Jan 22, 2024 5.800 6.264 5.684 6.200 259,351 +0.56(+9.93%)
Jan 19, 2024 6.000 6.004 5.456 5.640 336,766 -0.32(-5.40%)
Jan 18, 2024 6.400 6.400 5.800 5.962 373,475 -0.40(-6.26%)
Jan 17, 2024 6.200 6.362 6.130 6.360 215,229 +0.09(+1.50%)
Jan 16, 2024 6.408 6.406 6.200 6.266 173,843 -0.12(-1.94%)
Jan 12, 2024 6.400 6.578 6.262 6.390 228,083 -0.02(-0.34%)
Jan 11, 2024 6.400 6.540 6.120 6.412 308,072 +0.11(+1.71%)
Jan 10, 2024 6.800 6.826 6.210 6.304 478,780 -0.48(-7.08%)
Jan 09, 2024 7.200 7.218 6.762 6.784 528,077 -0.40(-5.57%)
Jan 08, 2024 7.108 7.260 7.042 7.184 256,668 +0.16(+2.28%)
Jan 05, 2024 7.200 7.306 7.024 7.024 287,968 -0.15(-2.15%)
Jan 04, 2024 7.066 7.260 7.010 7.178 232,172 +0.11(+1.56%)
Jan 03, 2024 7.200 7.292 7.020 7.068 339,237 -0.15(-2.08%)
Jan 02, 2024 7.200 7.592 7.100 7.218 440,482 +0.02(+0.25%)
Dec 29, 2023 7.400 7.470 6.980 7.200 657,789 -0.20(-2.70%)
Dec 28, 2023 7.400 7.786 7.386 7.400 517,590 -0.13(-1.75%)
Dec 27, 2023 7.606 7.610 7.380 7.532 373,764 -0.03(-0.37%)
Dec 26, 2023 7.500 7.600 7.372 7.560 336,030 +0.16(+2.16%)
Dec 22, 2023 7.500 7.776 7.300 7.400 459,169 -0.10(-1.33%)
Dec 21, 2023 7.400 7.620 7.160 7.500 566,139 +0.11(+1.43%)
Dec 20, 2023 7.180 7.800 7.108 7.394 1,369,985 +0.39(+5.63%)
Dec 19, 2023 7.400 7.400 6.900 7.000 711,889 -0.20(-2.78%)
Dec 18, 2023 7.400 7.540 7.200 7.200 308,148 +0.00(+0.00%)
Dec 15, 2023 7.700 7.800 7.094 7.200 1,108,267 -0.40(-5.26%)
Dec 14, 2023 7.900 8.282 7.600 7.600 597,831 -0.17(-2.24%)
Dec 13, 2023 7.400 7.866 7.140 7.774 310,911 +0.37(+5.05%)
Dec 12, 2023 7.800 7.958 7.202 7.400 333,498 -0.41(-5.27%)
Dec 11, 2023 8.162 8.242 7.620 7.812 219,676 -0.43(-5.19%)
Dec 08, 2023 8.000 8.300 7.920 8.240 195,096 +0.16(+2.01%)
Dec 07, 2023 8.400 8.400 7.994 8.078 198,006 -0.13(-1.63%)
Dec 06, 2023 8.200 8.780 8.108 8.212 343,025 +0.06(+0.76%)
Dec 05, 2023 8.100 8.226 7.820 8.150 185,544 -0.05(-0.61%)
Dec 04, 2023 7.800 8.322 7.700 8.200 285,178 +0.37(+4.67%)
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.