ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Workhorse Group, Inc. - Common Stock (NQ:WKHS)

5.370 -0.300 (-5.29%)
Streaming Delayed Price Updated: 2:01 PM EST, Jan 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 12, 2026 5.340 5.670 5.120 5.670 197,601 +0.29(+5.39%)
Jan 09, 2026 5.570 5.579 5.330 5.380 112,043 -0.13(-2.36%)
Jan 08, 2026 5.300 5.653 5.200 5.510 144,575 +0.15(+2.80%)
Jan 07, 2026 5.760 5.800 5.300 5.360 191,806 -0.45(-7.75%)
Jan 06, 2026 5.900 5.900 5.570 5.810 93,736 -0.01(-0.17%)
Jan 05, 2026 5.630 6.000 5.536 5.820 156,343 +0.26(+4.68%)
Jan 02, 2026 5.190 5.590 5.141 5.560 344,980 +0.47(+9.23%)
Dec 31, 2025 5.250 5.270 5.010 5.090 250,140 -0.18(-3.42%)
Dec 30, 2025 5.410 5.530 5.235 5.270 174,193 -0.17(-3.13%)
Dec 29, 2025 5.470 5.710 5.360 5.440 178,483 -0.15(-2.68%)
Dec 26, 2025 5.520 5.590 5.200 5.590 119,458 +0.03(+0.54%)
Dec 24, 2025 5.420 5.680 5.260 5.560 169,597 +0.09(+1.65%)
Dec 23, 2025 5.530 5.530 5.100 5.470 364,970 -0.12(-2.15%)
Dec 22, 2025 5.400 6.000 5.400 5.590 333,185 +0.21(+3.90%)
Dec 19, 2025 5.340 5.570 5.100 5.380 304,243 +0.14(+2.67%)
Dec 18, 2025 5.450 5.720 5.230 5.240 128,544 -0.20(-3.68%)
Dec 17, 2025 5.710 5.775 5.430 5.440 105,740 -0.28(-4.90%)
Dec 16, 2025 5.840 5.938 5.402 5.720 211,328 -0.24(-4.03%)
Dec 15, 2025 6.440 6.586 5.830 5.960 264,938 -0.55(-8.45%)
Dec 12, 2025 6.420 6.770 6.101 6.510 213,244 +0.05(+0.77%)
Dec 11, 2025 6.460 6.600 5.800 6.460 360,389 -0.08(-1.15%)
Dec 10, 2025 6.940 7.130 6.386 6.535 390,181 -0.60(-8.47%)
Dec 09, 2025 7.120 7.290 6.300 7.140 676,313 -0.45(-5.93%)
Dec 08, 2025 10.80 11.80 6.600 7.590 3,232,741 -1.78(-19.03%)
Dec 05, 2025 10.08 10.16 9.240 9.374 143,202 -0.86(-8.36%)
Dec 04, 2025 10.25 10.44 9.850 10.23 93,893 -0.56(-5.17%)
Dec 03, 2025 9.720 10.80 9.720 10.79 94,117 +1.05(+10.78%)
Dec 02, 2025 10.08 10.26 9.480 9.738 109,677 -0.36(-3.59%)
Dec 01, 2025 10.39 10.68 9.840 10.10 74,921 -0.56(-5.21%)
Nov 28, 2025 10.44 10.75 10.20 10.66 64,201 +0.24(+2.28%)
Nov 26, 2025 11.14 11.28 9.842 10.42 219,411 -0.78(-6.94%)
Nov 25, 2025 12.24 12.96 10.60 11.19 219,228 -0.73(-6.15%)
Nov 24, 2025 10.80 12.84 10.56 11.93 338,863 +1.37(+12.95%)
Nov 21, 2025 11.66 11.66 9.370 10.56 334,050 -0.66(-5.88%)
Nov 20, 2025 8.640 12.36 8.550 11.22 2,366,185 +2.48(+28.35%)
Nov 19, 2025 8.828 8.874 7.844 8.742 215,895 -0.36(-3.98%)
Nov 18, 2025 6.710 10.30 6.480 9.104 1,531,774 +2.49(+37.65%)
Nov 17, 2025 7.464 7.464 6.360 6.614 145,474 -0.81(-10.95%)
Nov 14, 2025 7.800 8.096 7.208 7.428 85,077 -0.47(-5.96%)
Nov 13, 2025 8.220 8.220 7.450 7.898 136,300 -0.45(-5.40%)
Nov 12, 2025 8.640 8.855 8.258 8.350 119,912 -0.17(-2.04%)
Nov 11, 2025 9.600 9.600 8.303 8.524 171,030 -0.87(-9.28%)
Nov 10, 2025 9.840 10.80 8.843 9.396 254,264 -0.04(-0.45%)
Nov 07, 2025 9.984 10.02 9.130 9.438 105,259 -0.58(-5.81%)
Nov 06, 2025 10.62 10.68 9.960 10.02 64,473 -0.50(-4.72%)
Nov 05, 2025 10.67 10.87 10.09 10.52 71,632 -0.04(-0.38%)
Nov 04, 2025 11.16 11.24 10.20 10.56 100,042 -0.56(-5.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.