Skip to main content

Workhorse Grp (NQ: WKHS )

0.2345 -0.0055 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 0.2500 0.2723 0.2172 0.2400 24,728,796 -0.01(-5.10%)
May 16, 2024 0.2300 0.2710 0.2170 0.2529 33,360,752 +0.03(+11.31%)
May 15, 2024 0.2100 0.2300 0.1860 0.2272 29,990,772 +0.02(+8.86%)
May 14, 2024 0.1924 0.2114 0.1860 0.2087 22,621,508 +0.03(+14.48%)
May 13, 2024 0.1800 0.1895 0.1723 0.1823 9,705,794 +0.00(+1.28%)
May 10, 2024 0.2091 0.2107 0.1751 0.1800 16,952,608 -0.03(-14.37%)
May 09, 2024 0.1926 0.2209 0.1900 0.2102 12,139,633 +0.02(+8.80%)
May 08, 2024 0.1924 0.1992 0.1870 0.1932 9,197,843 -0.01(-3.01%)
May 07, 2024 0.1931 0.2050 0.1851 0.1992 21,160,034 +0.01(+3.32%)
May 06, 2024 0.1609 0.2119 0.1609 0.1928 56,354,376 +0.03(+20.50%)
May 03, 2024 0.1650 0.1715 0.1565 0.1600 21,313,006 -0.00(-2.44%)
May 02, 2024 0.1689 0.1689 0.1560 0.1640 21,379,470 -0.00(-0.30%)
May 01, 2024 0.1541 0.1696 0.1522 0.1645 9,999,026 +0.01(+8.80%)
Apr 30, 2024 0.1675 0.1694 0.1500 0.1512 21,014,084 -0.02(-9.35%)
Apr 29, 2024 0.1600 0.1695 0.1557 0.1668 26,650,864 +0.01(+6.24%)
Apr 26, 2024 0.1578 0.1610 0.1531 0.1570 15,424,173 -0.00(-0.13%)
Apr 25, 2024 0.1550 0.1621 0.1527 0.1572 15,791,551 -0.00(-2.18%)
Apr 24, 2024 0.1622 0.1650 0.1590 0.1607 15,304,582 -0.00(-0.12%)
Apr 23, 2024 0.1611 0.1695 0.1590 0.1609 11,878,948 +0.00(+1.58%)
Apr 22, 2024 0.1612 0.1677 0.1548 0.1584 16,096,907 -0.00(-1.80%)
Apr 19, 2024 0.1500 0.1618 0.1500 0.1613 12,166,464 +0.01(+5.84%)
Apr 18, 2024 0.1750 0.1760 0.1507 0.1524 14,589,921 -0.02(-11.75%)
Apr 17, 2024 0.1851 0.1851 0.1601 0.1727 21,509,496 -0.01(-3.73%)
Apr 16, 2024 0.1814 0.1880 0.1750 0.1794 11,248,755 -0.00(-2.29%)
Apr 15, 2024 0.1923 0.1944 0.1751 0.1836 21,588,972 -0.01(-5.80%)
Apr 12, 2024 0.2039 0.2039 0.1919 0.1949 17,650,244 -0.01(-3.90%)
Apr 11, 2024 0.2065 0.2070 0.2000 0.2028 22,519,164 -0.00(-1.12%)
Apr 10, 2024 0.2093 0.2124 0.2011 0.2051 18,202,896 -0.00(-2.33%)
Apr 09, 2024 0.2090 0.2100 0.2049 0.2100 8,839,872 +0.00(+1.74%)
Apr 08, 2024 0.2147 0.2147 0.2010 0.2064 16,879,176 +0.00(+0.34%)
Apr 05, 2024 0.2037 0.2092 0.2002 0.2057 15,611,256 +0.00(+0.54%)
Apr 04, 2024 0.2200 0.2200 0.2040 0.2046 21,787,332 -0.01(-3.72%)
Apr 03, 2024 0.2130 0.2150 0.2075 0.2125 11,347,684 -0.00(-0.33%)
Apr 02, 2024 0.2183 0.2183 0.2080 0.2132 15,282,310 -0.01(-5.96%)
Apr 01, 2024 0.2311 0.2397 0.2168 0.2267 14,691,813 -0.01(-3.37%)
Mar 28, 2024 0.2348 0.2354 0.2229 0.2346 14,442,242 +0.00(+1.16%)
Mar 27, 2024 0.2183 0.2345 0.2110 0.2319 26,424,876 +0.02(+7.21%)
Mar 26, 2024 0.2100 0.2200 0.2050 0.2163 21,758,116 +0.01(+3.00%)
Mar 25, 2024 0.2130 0.2134 0.2009 0.2100 12,759,567 +0.00(+0.10%)
Mar 22, 2024 0.2255 0.2280 0.2010 0.2098 21,166,048 -0.01(-5.41%)
Mar 21, 2024 0.2393 0.2400 0.2209 0.2218 13,745,536 -0.01(-5.62%)
Mar 20, 2024 0.2450 0.2480 0.2250 0.2350 18,427,344 -0.01(-3.89%)
Mar 19, 2024 0.2500 0.2530 0.2350 0.2445 12,758,362 -0.00(-1.65%)
Mar 18, 2024 0.2723 0.2737 0.2400 0.2486 14,693,168 -0.02(-6.54%)
Mar 15, 2024 0.2560 0.2750 0.2500 0.2660 15,030,130 +0.01(+5.77%)
Mar 14, 2024 0.2670 0.2699 0.2515 0.2515 5,978,468 -0.02(-6.51%)
Mar 13, 2024 0.2761 0.2900 0.2651 0.2690 6,998,669 -0.01(-2.47%)
Mar 12, 2024 0.2753 0.2880 0.2500 0.2758 15,980,120 -0.04(-12.83%)
Mar 11, 2024 0.3100 0.3423 0.3070 0.3164 10,453,446 +0.01(+2.06%)
Mar 08, 2024 0.3049 0.3170 0.3049 0.3100 7,399,431 +0.01(+1.67%)
Mar 07, 2024 0.3076 0.3200 0.2940 0.3049 4,232,396 +0.00(+0.49%)
Mar 06, 2024 0.3000 0.3144 0.2930 0.3034 4,113,289 +0.01(+3.23%)
Mar 05, 2024 0.3100 0.3110 0.2901 0.2939 5,152,451 -0.02(-5.68%)
Mar 04, 2024 0.3400 0.3400 0.3052 0.3116 7,489,689 -0.03(-7.54%)
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.