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

Workhorse Grp (NQ: WKHS )

0.7601 +0.0301 (+4.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
May 08, 2023 21.80 21.80 20.40 20.80 86,377 -0.80(-3.70%)
May 05, 2023 21.40 22.40 21.00 21.60 108,219 +0.40(+1.89%)
May 04, 2023 22.40 22.40 20.60 21.20 128,442 -1.60(-7.02%)
May 03, 2023 22.00 23.20 21.38 22.80 209,106 +1.00(+4.59%)
May 02, 2023 18.20 22.00 18.00 21.80 537,436 +3.95(+22.13%)
May 01, 2023 18.90 19.09 17.40 17.85 335,477 -0.99(-5.27%)
Apr 28, 2023 18.50 19.15 18.23 18.84 168,565 +0.06(+0.33%)
Apr 27, 2023 18.20 18.97 17.80 18.78 137,663 +0.70(+3.88%)
Apr 26, 2023 18.42 19.09 17.61 18.08 202,145 -0.18(-1.00%)
Apr 25, 2023 19.20 19.40 18.06 18.26 252,730 -0.74(-3.89%)
Apr 24, 2023 19.82 20.00 18.81 19.00 217,601 -0.81(-4.11%)
Apr 21, 2023 20.00 20.39 19.20 19.82 314,642 -0.18(-0.92%)
Apr 20, 2023 21.00 21.20 20.00 20.00 189,683 -1.00(-4.76%)
Apr 19, 2023 21.40 21.60 20.80 21.00 127,512 -0.60(-2.78%)
Apr 18, 2023 22.40 22.60 21.40 21.60 147,417 -0.80(-3.57%)
Apr 17, 2023 21.40 23.60 21.20 22.40 217,648 +1.00(+4.67%)
Apr 14, 2023 22.40 22.60 21.20 21.40 141,320 -1.20(-5.31%)
Apr 13, 2023 21.20 23.00 21.00 22.60 207,958 +1.80(+8.65%)
Apr 12, 2023 21.80 22.40 20.80 20.80 151,597 -0.80(-3.70%)
Apr 11, 2023 22.20 22.80 21.40 21.60 215,733 -0.60(-2.70%)
Apr 10, 2023 22.20 22.20 21.60 22.20 162,372 -0.10(-0.45%)
Apr 06, 2023 22.60 22.60 21.60 22.30 123,791 +0.10(+0.45%)
Apr 05, 2023 24.60 24.60 22.00 22.20 232,745 -2.40(-9.76%)
Apr 04, 2023 25.20 25.60 24.20 24.60 130,147 -0.80(-3.15%)
Apr 03, 2023 26.60 26.60 24.80 25.40 138,949 -1.20(-4.51%)
Mar 31, 2023 27.40 27.80 26.00 26.60 222,107 -0.60(-2.21%)
Mar 30, 2023 26.60 27.80 26.60 27.20 352,208 +1.00(+3.82%)
Mar 29, 2023 25.00 26.60 25.00 26.20 178,426 +1.20(+4.80%)
Mar 28, 2023 25.40 25.60 24.60 25.00 207,324 -0.40(-1.57%)
Mar 27, 2023 25.80 26.20 24.60 25.40 244,870 +0.00(+0.00%)
Mar 24, 2023 24.60 25.70 23.60 25.40 602,005 +0.60(+2.42%)
Mar 23, 2023 26.20 26.30 24.60 24.80 246,468 -0.60(-2.36%)
Mar 22, 2023 28.00 28.40 25.20 25.40 371,201 -2.40(-8.63%)
Mar 21, 2023 28.00 28.60 27.20 27.80 304,875 +0.20(+0.72%)
Mar 20, 2023 29.20 29.40 27.20 27.60 312,598 -1.60(-5.48%)
Mar 17, 2023 29.80 30.20 28.60 29.20 222,473 -0.80(-2.67%)
Mar 16, 2023 30.20 31.20 29.00 30.00 267,566 -0.60(-1.96%)
Mar 15, 2023 30.80 31.00 29.60 30.60 127,702 -0.80(-2.55%)
Mar 14, 2023 32.40 32.40 31.00 31.40 94,797 +0.40(+1.29%)
Mar 13, 2023 31.40 32.20 30.20 31.00 191,212 -0.80(-2.52%)
Mar 10, 2023 32.60 33.20 31.60 31.80 123,318 -0.80(-2.45%)
Mar 09, 2023 34.00 35.00 32.60 32.60 124,157 -1.60(-4.68%)
Mar 08, 2023 35.20 35.20 33.20 34.20 163,860 -0.60(-1.72%)
Mar 07, 2023 37.80 38.00 34.80 34.80 186,672 -3.00(-7.94%)
Mar 06, 2023 38.80 40.40 37.60 37.80 140,443 -0.40(-1.05%)
Mar 03, 2023 37.60 39.80 37.40 38.20 177,006 +0.70(+1.87%)
Mar 02, 2023 35.60 37.80 34.60 37.50 143,821 +2.40(+6.84%)
Mar 01, 2023 39.00 39.30 34.60 35.10 285,097 -6.10(-14.81%)
Feb 28, 2023 39.40 41.40 37.80 41.20 164,328 +2.20(+5.64%)
Feb 27, 2023 39.00 40.00 38.40 39.00 86,206 +0.80(+2.09%)
Feb 24, 2023 38.80 39.00 38.00 38.20 109,422 -1.60(-4.02%)
Feb 23, 2023 40.40 40.75 38.60 39.80 100,881 -0.40(-1.00%)
Feb 22, 2023 40.40 41.00 39.00 40.20 117,902 -0.20(-0.50%)
Feb 21, 2023 42.20 42.80 40.20 40.40 126,047 -2.00(-4.72%)
Feb 17, 2023 43.20 43.80 41.00 42.40 93,321 -0.80(-1.85%)
Feb 16, 2023 44.00 46.39 43.00 43.20 144,081 -1.60(-3.57%)
Feb 15, 2023 40.60 44.80 40.60 44.80 155,519 +3.80(+9.27%)
Feb 14, 2023 40.00 41.40 38.20 41.00 111,093 +1.20(+3.02%)
Feb 13, 2023 40.40 40.80 38.70 39.80 96,937 -0.40(-1.00%)
Feb 10, 2023 39.60 40.40 38.40 40.20 138,052 +0.60(+1.52%)
Feb 09, 2023 42.80 44.00 39.40 39.60 146,194 -2.40(-5.71%)
Feb 08, 2023 42.80 44.60 42.20 42.00 145,366 -1.00(-2.33%)
Feb 07, 2023 44.20 44.20 41.30 43.00 181,694 -1.20(-2.71%)
Feb 06, 2023 46.60 46.60 43.00 44.20 212,095 -3.00(-6.36%)
Feb 03, 2023 47.80 52.00 46.60 47.20 287,487 -2.60(-5.22%)
Feb 02, 2023 47.80 52.00 47.20 49.80 317,885 +3.40(+7.33%)
Feb 01, 2023 44.20 47.00 43.60 46.40 156,234 +2.20(+4.98%)
Jan 31, 2023 41.40 44.20 41.40 44.20 129,004 +2.80(+6.76%)
Jan 30, 2023 44.00 44.40 41.40 41.40 117,977 -3.20(-7.17%)
Jan 27, 2023 40.80 47.40 39.80 44.60 321,989 +3.00(+7.21%)
Jan 26, 2023 43.00 43.80 41.00 41.60 106,672 -0.40(-0.95%)
Jan 25, 2023 42.40 42.60 40.20 42.00 113,748 -1.20(-2.78%)
Jan 24, 2023 43.20 44.20 42.58 43.20 114,132 -0.20(-0.46%)
Jan 23, 2023 43.00 44.00 40.60 43.40 141,137 +1.00(+2.36%)
Jan 20, 2023 40.20 42.40 39.10 42.40 224,101 +3.20(+8.16%)
Jan 19, 2023 41.00 41.77 38.80 39.20 122,289 -2.00(-4.85%)
Jan 18, 2023 43.00 44.80 40.80 41.20 153,459 -1.40(-3.29%)
Jan 17, 2023 40.60 43.20 39.40 42.60 132,045 +2.00(+4.93%)
Jan 13, 2023 38.80 40.60 38.00 40.60 118,916 +1.20(+3.05%)
Jan 12, 2023 37.00 39.40 35.80 39.40 146,904 +2.40(+6.49%)
Jan 11, 2023 36.00 37.60 35.40 37.00 144,606 +1.20(+3.35%)
Jan 10, 2023 34.00 35.80 33.20 35.80 136,437 +2.00(+5.92%)
Jan 09, 2023 32.80 35.00 32.30 33.80 126,662 +1.80(+5.62%)
Jan 06, 2023 32.40 32.60 31.00 32.00 117,285 -0.40(-1.23%)
Jan 05, 2023 33.40 33.60 31.40 32.40 126,229 -1.40(-4.14%)
Jan 04, 2023 33.00 33.80 31.90 33.80 140,634 +1.40(+4.32%)
Jan 03, 2023 31.20 32.40 29.80 32.40 209,122 +2.00(+6.58%)
Dec 30, 2022 29.20 31.76 28.80 30.40 241,704 +0.40(+1.33%)
Dec 29, 2022 29.20 30.60 28.00 30.00 343,180 +1.20(+4.17%)
Dec 28, 2022 30.00 30.80 28.60 28.80 156,250 -0.80(-2.70%)
Dec 27, 2022 32.60 32.60 29.40 29.60 160,298 -3.20(-9.76%)
Dec 23, 2022 32.40 34.80 31.60 32.80 161,756 +0.20(+0.61%)
Dec 22, 2022 34.60 34.90 31.20 32.60 238,214 -2.00(-5.78%)
Dec 21, 2022 34.00 35.20 33.00 34.60 172,826 +0.80(+2.37%)
Dec 20, 2022 35.80 35.80 33.60 33.80 211,777 -1.60(-4.52%)
Dec 19, 2022 39.00 39.00 35.20 35.40 204,600 -3.60(-9.23%)
Dec 16, 2022 38.20 40.60 37.70 39.00 380,060 +1.00(+2.63%)
Dec 15, 2022 37.40 39.60 37.00 38.00 129,772 +0.00(+0.00%)
Dec 14, 2022 37.60 39.00 37.00 38.00 132,118 +0.00(+0.00%)
Dec 13, 2022 39.20 41.00 36.99 38.00 239,241 +0.60(+1.60%)
Dec 12, 2022 36.80 38.10 35.80 37.40 176,049 +0.60(+1.63%)
Dec 09, 2022 37.60 39.00 35.80 36.80 195,052 -1.00(-2.65%)
Dec 08, 2022 38.60 39.20 36.80 37.80 238,235 -0.40(-1.05%)
Dec 07, 2022 42.20 42.10 37.80 38.20 305,946 -3.60(-8.61%)
Dec 06, 2022 44.60 44.80 41.60 41.80 250,842 -2.80(-6.28%)
Dec 05, 2022 48.20 49.57 44.40 44.60 205,816 -3.80(-7.85%)
Dec 02, 2022 46.00 48.40 44.80 48.40 201,579 +2.00(+4.31%)
Dec 01, 2022 46.60 47.40 44.20 46.40 199,601 +0.40(+0.87%)
Nov 30, 2022 42.20 46.20 42.00 46.00 309,437 +4.20(+10.05%)
Nov 29, 2022 42.40 42.90 41.40 41.80 141,050 +0.00(+0.00%)
Nov 28, 2022 42.60 44.00 41.60 41.80 133,800 -1.40(-3.24%)
Nov 25, 2022 43.40 44.00 42.70 43.20 57,799 -0.20(-0.46%)
Nov 23, 2022 45.20 45.20 42.80 43.40 212,960 -1.60(-3.56%)
Nov 22, 2022 47.20 47.20 44.60 45.00 118,504 -1.80(-3.85%)
Nov 21, 2022 48.40 48.40 46.00 46.80 121,163 -1.80(-3.70%)
Nov 18, 2022 50.80 51.51 48.40 48.60 109,526 -1.00(-2.02%)
Nov 17, 2022 49.80 50.40 48.20 49.60 182,235 -2.80(-5.34%)
Nov 16, 2022 55.20 55.60 52.00 52.40 189,936 -4.20(-7.42%)
Nov 15, 2022 55.40 58.20 54.00 56.60 212,818 +2.60(+4.81%)
Nov 14, 2022 56.00 56.00 51.60 54.00 360,084 -2.20(-3.91%)
Nov 11, 2022 55.00 59.40 53.40 56.20 423,779 +1.40(+2.55%)
Nov 10, 2022 55.60 59.60 52.80 54.80 415,813 +1.40(+2.62%)
Nov 09, 2022 54.40 56.60 52.40 53.40 175,448 -2.40(-4.30%)
Nov 08, 2022 54.40 56.60 50.00 55.80 204,613 +0.60(+1.09%)
Nov 07, 2022 54.80 55.60 52.80 55.20 196,542 +0.40(+0.73%)
Nov 04, 2022 53.00 55.80 52.60 54.80 227,687 +2.80(+5.38%)
Nov 03, 2022 52.00 55.50 51.00 52.00 169,805 -1.00(-1.89%)
Nov 02, 2022 54.40 53.00 123,913 -1.20(-2.21%)
Nov 01, 2022 55.80 57.20 53.00 54.20 98,515 +0.20(+0.37%)
Oct 31, 2022 52.00 55.40 51.40 54.00 160,384 +1.80(+3.45%)
Oct 28, 2022 52.00 53.20 50.00 52.20 113,248 +0.40(+0.77%)
Oct 27, 2022 53.80 55.20 51.60 51.80 114,661 -1.40(-2.63%)
Oct 26, 2022 49.40 55.20 49.40 53.20 176,887 +0.60(+1.14%)
Oct 25, 2022 47.20 52.80 47.20 52.60 184,894 +5.20(+10.97%)
Oct 24, 2022 47.60 47.90 45.20 47.40 151,908 -0.20(-0.42%)
Oct 21, 2022 46.40 47.80 45.00 47.60 107,987 +1.20(+2.59%)
Oct 20, 2022 46.80 49.10 46.20 46.40 114,715 -1.20(-2.52%)
Oct 19, 2022 48.00 48.00 46.00 47.60 101,716 -1.20(-2.46%)
Oct 18, 2022 50.00 51.10 47.40 48.80 193,329 +0.20(+0.41%)
Oct 17, 2022 47.00 49.40 46.30 48.60 159,045 +3.20(+7.05%)
Oct 14, 2022 50.40 50.90 45.40 45.40 168,032 -3.80(-7.72%)
Oct 13, 2022 46.00 49.55 45.00 49.20 171,259 +1.20(+2.50%)
Oct 12, 2022 48.20 49.90 47.00 48.00 138,744 +0.00(+0.00%)
Oct 11, 2022 46.00 49.00 44.60 48.00 135,509 +1.80(+3.90%)
Oct 10, 2022 49.60 49.60 45.20 46.20 155,891 -3.20(-6.48%)
Oct 07, 2022 52.80 52.80 48.20 49.40 225,470 -3.60(-6.79%)
Oct 06, 2022 55.40 58.20 53.00 53.00 193,523 -2.60(-4.68%)
Oct 05, 2022 59.00 59.00 54.00 55.60 168,905 -4.00(-6.71%)
Oct 04, 2022 59.20 61.00 58.20 59.60 157,144 +2.40(+4.20%)
Oct 03, 2022 59.80 60.00 56.00 57.20 243,290 -0.20(-0.35%)
Sep 30, 2022 55.00 59.00 54.80 57.40 178,092 +3.80(+7.09%)
Sep 29, 2022 57.40 57.50 52.20 53.60 167,964 -4.60(-7.90%)
Sep 28, 2022 54.40 58.40 54.00 58.20 131,489 +3.80(+6.99%)
Sep 27, 2022 56.20 57.00 54.00 54.40 131,088 +0.60(+1.12%)
Sep 26, 2022 52.60 57.60 52.20 53.80 126,048 +0.60(+1.13%)
Sep 23, 2022 55.00 55.71 51.80 53.20 181,851 -3.20(-5.67%)
Sep 22, 2022 58.40 58.60 55.40 56.40 132,777 -1.80(-3.09%)
Sep 21, 2022 59.20 61.00 57.20 58.20 131,586 -0.60(-1.02%)
Sep 20, 2022 60.40 61.40 58.80 58.80 81,914 -1.80(-2.97%)
Sep 19, 2022 60.00 60.90 58.80 60.60 117,148 -0.20(-0.33%)
Sep 16, 2022 64.00 64.60 60.80 60.80 192,150 -4.60(-7.03%)
Sep 15, 2022 63.80 68.60 63.40 65.40 157,316 +1.20(+1.87%)
Sep 14, 2022 61.20 64.20 60.10 64.20 135,427 +3.20(+5.25%)
Sep 13, 2022 61.00 62.60 59.86 61.00 134,713 -2.20(-3.48%)
Sep 12, 2022 63.00 65.20 60.40 63.20 133,154 +0.60(+0.96%)
Sep 09, 2022 62.20 63.20 61.20 62.60 118,628 +1.40(+2.29%)
Sep 08, 2022 60.40 62.00 59.00 61.20 89,098 -0.20(-0.33%)
Sep 07, 2022 58.40 61.60 57.50 61.40 103,879 +2.60(+4.42%)
Sep 06, 2022 60.00 60.00 57.30 58.80 139,200 -1.00(-1.67%)
Sep 02, 2022 63.00 63.00 59.20 59.80 145,656 -3.00(-4.78%)
Sep 01, 2022 61.20 63.00 59.80 62.80 231,257 +0.20(+0.32%)
Aug 31, 2022 62.60 64.00 61.20 62.60 113,361 +0.00(+0.00%)
Aug 30, 2022 64.00 64.60 60.60 62.60 121,106 -1.20(-1.88%)
Aug 29, 2022 64.00 66.80 63.40 63.80 101,349 -2.00(-3.04%)
Aug 26, 2022 69.20 69.80 64.80 65.80 157,529 -3.80(-5.46%)
Aug 25, 2022 68.00 72.00 67.20 69.60 216,955 +2.40(+3.57%)
Aug 24, 2022 65.20 69.20 64.60 67.20 137,410 +3.20(+5.00%)
Aug 23, 2022 65.60 66.60 63.20 64.00 125,506 -0.40(-0.62%)
Aug 22, 2022 66.00 66.90 63.80 64.40 165,673 -4.20(-6.12%)
Aug 19, 2022 71.80 72.60 68.00 68.60 164,562 -5.80(-7.80%)
Aug 18, 2022 77.20 77.60 73.60 74.40 141,116 -2.00(-2.62%)
Aug 17, 2022 81.20 81.20 76.20 76.40 211,571 -6.40(-7.73%)
Aug 16, 2022 84.40 84.40 79.40 82.80 190,697 -0.80(-0.96%)
Aug 15, 2022 86.00 88.80 82.80 83.60 218,953 -3.40(-3.91%)
Aug 12, 2022 79.60 87.00 77.70 87.00 247,442 +8.40(+10.69%)
Aug 11, 2022 78.20 83.20 75.40 78.60 278,022 +1.60(+2.08%)
Aug 10, 2022 73.40 77.20 70.60 77.00 280,612 +9.20(+13.57%)
Aug 09, 2022 82.40 83.00 67.60 67.80 409,509 -21.60(-24.16%)
Aug 08, 2022 91.20 94.60 88.20 89.40 240,226 +3.80(+4.44%)
Aug 05, 2022 87.40 89.40 83.60 85.60 220,646 -4.20(-4.68%)
Aug 04, 2022 80.40 91.40 80.40 89.80 421,712 +8.60(+10.59%)
Aug 03, 2022 80.20 81.80 77.60 81.20 370,287 +3.80(+4.91%)
Aug 02, 2022 69.20 77.40 67.90 77.40 310,723 +7.40(+10.57%)
Aug 01, 2022 65.40 70.00 64.00 70.00 308,337 +4.60(+7.03%)
Jul 29, 2022 63.20 65.80 61.80 65.40 129,917 +1.20(+1.87%)
Jul 28, 2022 60.40 64.60 60.40 64.20 151,636 +3.80(+6.29%)
Jul 27, 2022 58.40 60.40 56.49 60.40 127,872 +3.60(+6.34%)
Jul 26, 2022 58.80 59.00 56.20 56.80 147,911 -2.80(-4.70%)
Jul 25, 2022 63.20 63.20 58.60 59.60 161,605 -2.80(-4.49%)
Jul 22, 2022 71.00 71.20 62.00 62.40 231,489 -8.80(-12.36%)
Jul 21, 2022 72.80 73.00 69.20 71.20 218,828 -1.40(-1.93%)
Jul 20, 2022 66.80 76.80 65.20 72.60 1,011,572 +10.00(+15.97%)
Jul 19, 2022 60.40 63.20 59.60 62.60 185,560 +3.60(+6.10%)
Jul 18, 2022 59.00 61.20 58.20 59.00 156,719 +1.40(+2.43%)
Jul 15, 2022 57.40 58.00 54.60 57.60 121,602 +0.60(+1.05%)
Jul 14, 2022 54.80 57.20 54.00 57.00 108,024 +1.20(+2.15%)
Jul 13, 2022 53.40 56.90 53.00 55.80 102,133 +0.80(+1.45%)
Jul 12, 2022 55.00 57.40 53.00 55.00 179,473 +0.20(+0.36%)
Jul 11, 2022 58.00 58.60 54.50 54.80 128,201 -3.40(-5.84%)
Jul 08, 2022 57.00 59.80 56.00 58.20 117,528 +1.00(+1.75%)
Jul 07, 2022 55.80 58.13 55.40 57.20 124,372 +2.00(+3.62%)
Jul 06, 2022 54.80 57.30 54.20 55.20 168,861 +0.00(+0.00%)
Jul 05, 2022 51.20 55.40 49.00 55.20 245,520 +3.20(+6.15%)
Jul 01, 2022 52.00 53.70 50.60 52.00 129,584 +0.00(+0.00%)
Jun 30, 2022 51.40 53.00 50.20 52.00 170,847 +0.00(+0.00%)
Jun 29, 2022 54.00 54.40 50.60 52.00 286,537 -2.40(-4.41%)
Jun 28, 2022 58.60 58.80 54.20 54.40 271,186 -4.00(-6.85%)
Jun 27, 2022 63.00 64.30 57.20 58.40 288,611 -4.40(-7.01%)
Jun 24, 2022 63.60 66.30 61.40 62.80 441,366 -0.60(-0.95%)
Jun 23, 2022 58.80 64.00 58.04 63.40 258,341 +5.20(+8.93%)
Jun 22, 2022 57.20 60.80 56.60 58.20 209,928 +0.40(+0.69%)
Jun 21, 2022 60.20 61.20 57.00 57.80 203,322 -1.00(-1.70%)
Jun 17, 2022 56.80 61.20 56.20 58.80 493,189 +2.60(+4.63%)
Jun 16, 2022 57.20 57.90 54.40 56.20 186,697 -2.60(-4.42%)
Jun 15, 2022 55.00 59.00 53.80 58.80 209,683 +4.80(+8.89%)
Jun 14, 2022 55.00 56.80 52.80 54.00 192,615 -0.40(-0.74%)
Jun 13, 2022 53.60 56.80 52.90 54.40 261,665 -1.40(-2.51%)
Jun 10, 2022 57.60 59.80 55.20 55.80 177,315 -3.00(-5.10%)
Jun 09, 2022 61.20 61.60 57.90 58.80 136,343 -3.00(-4.85%)
Jun 08, 2022 59.40 64.50 59.40 61.80 228,968 +2.60(+4.39%)
Jun 07, 2022 57.60 59.60 55.60 59.20 144,708 +0.40(+0.68%)
Jun 06, 2022 60.60 61.20 57.40 58.80 213,522 -0.20(-0.34%)
Jun 03, 2022 62.00 63.80 58.20 59.00 246,013 -5.60(-8.67%)
Jun 02, 2022 57.00 64.60 55.80 64.60 285,258 +8.60(+15.36%)
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.