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)

2.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 2.700 2.759 2.520 2.550 101,823 -0.12(-4.49%)
Apr 24, 2026 2.700 2.700 2.530 2.670 120,549 +0.01(+0.38%)
Apr 23, 2026 2.820 2.990 2.585 2.660 158,098 -0.19(-6.67%)
Apr 22, 2026 2.950 3.000 2.810 2.850 200,490 -0.06(-2.06%)
Apr 21, 2026 2.900 3.000 2.850 2.910 240,841 +0.00(+0.00%)
Apr 20, 2026 2.810 2.930 2.720 2.910 123,232 +0.11(+3.93%)
Apr 17, 2026 2.830 2.960 2.740 2.800 202,824 +0.05(+1.82%)
Apr 16, 2026 2.840 2.850 2.690 2.750 92,678 -0.09(-3.17%)
Apr 15, 2026 2.710 2.870 2.560 2.840 129,435 +0.15(+5.58%)
Apr 14, 2026 2.620 2.840 2.560 2.690 186,834 +0.08(+3.07%)
Apr 13, 2026 2.400 2.630 2.400 2.610 113,571 +0.17(+6.97%)
Apr 10, 2026 2.450 2.490 2.360 2.440 126,065 +0.00(+0.00%)
Apr 09, 2026 2.500 2.527 2.400 2.440 80,765 -0.09(-3.56%)
Apr 08, 2026 2.520 2.650 2.480 2.530 99,618 +0.05(+2.02%)
Apr 07, 2026 2.580 2.615 2.420 2.480 110,942 -0.13(-4.98%)
Apr 06, 2026 2.710 2.750 2.510 2.610 155,375 -0.04(-1.51%)
Apr 02, 2026 2.760 2.760 2.560 2.650 179,442 -0.13(-4.68%)
Apr 01, 2026 3.250 3.250 2.770 2.780 167,506 -0.24(-7.95%)
Mar 31, 2026 3.000 3.090 2.900 3.020 147,394 +0.09(+3.07%)
Mar 30, 2026 2.950 2.960 2.760 2.930 102,058 +0.16(+5.78%)
Mar 27, 2026 3.060 3.085 2.730 2.770 174,787 -0.32(-10.36%)
Mar 26, 2026 3.200 3.290 3.030 3.090 83,313 -0.09(-2.83%)
Mar 25, 2026 3.160 3.200 3.110 3.180 52,307 +0.03(+0.95%)
Mar 24, 2026 3.220 3.305 3.100 3.150 47,437 -0.16(-4.83%)
Mar 23, 2026 3.290 3.400 3.210 3.310 92,245 +0.07(+2.16%)
Mar 20, 2026 3.120 3.260 3.030 3.240 230,456 +0.13(+4.18%)
Mar 19, 2026 3.100 3.224 3.040 3.110 70,248 -0.04(-1.27%)
Mar 18, 2026 3.280 3.360 3.085 3.150 86,874 -0.21(-6.25%)
Mar 17, 2026 3.380 3.430 3.300 3.360 45,318 -0.02(-0.59%)
Mar 16, 2026 3.390 3.400 3.240 3.380 49,060 +0.07(+2.11%)
Mar 13, 2026 3.370 3.460 3.225 3.310 60,517 -0.05(-1.49%)
Mar 12, 2026 3.470 3.480 3.320 3.360 79,783 -0.14(-4.00%)
Mar 11, 2026 3.480 3.600 3.420 3.500 51,314 +0.01(+0.29%)
Mar 10, 2026 3.540 3.580 3.410 3.490 52,775 -0.01(-0.29%)
Mar 09, 2026 3.440 3.500 3.241 3.500 72,826 +0.06(+1.74%)
Mar 06, 2026 3.420 3.480 3.300 3.440 55,387 -0.04(-1.15%)
Mar 05, 2026 3.410 3.533 3.400 3.480 73,614 +0.00(+0.00%)
Mar 04, 2026 3.460 3.570 3.350 3.480 67,882 +0.01(+0.29%)
Mar 03, 2026 3.400 3.510 3.220 3.470 122,298 -0.02(-0.57%)
Mar 02, 2026 3.320 3.535 3.280 3.490 87,343 +0.12(+3.56%)
Feb 27, 2026 3.470 3.475 3.350 3.370 54,433 -0.13(-3.71%)
Feb 26, 2026 3.540 3.550 3.350 3.500 61,158 -0.03(-0.85%)
Feb 25, 2026 3.450 3.620 3.400 3.530 92,410 +0.15(+4.44%)
Feb 24, 2026 3.320 3.515 3.320 3.380 58,251 +0.06(+1.81%)
Feb 23, 2026 3.540 3.570 3.300 3.320 56,044 -0.29(-8.03%)
Feb 20, 2026 3.650 3.665 3.500 3.610 60,635 -0.06(-1.63%)
Feb 19, 2026 3.600 3.690 3.481 3.670 59,591 +0.04(+1.10%)
Feb 18, 2026 3.580 3.740 3.540 3.630 50,923 +0.03(+0.83%)
Feb 17, 2026 3.880 3.920 3.591 3.600 61,880 -0.29(-7.46%)
Feb 13, 2026 3.850 3.960 3.830 3.890 69,130 +0.04(+1.04%)
Feb 12, 2026 3.990 3.990 3.780 3.850 77,066 -0.10(-2.53%)
Feb 11, 2026 4.260 4.285 3.840 3.950 131,227 -0.31(-7.28%)
Feb 10, 2026 4.300 4.365 4.180 4.260 35,999 -0.04(-0.93%)
Feb 09, 2026 4.360 4.380 4.160 4.300 74,921 -0.10(-2.27%)
Feb 06, 2026 4.240 4.470 4.240 4.400 111,170 +0.27(+6.54%)
Feb 05, 2026 4.600 4.620 4.120 4.130 167,714 -0.47(-10.22%)
Feb 04, 2026 4.830 4.830 4.560 4.600 85,743 -0.23(-4.76%)
Feb 03, 2026 4.850 4.957 4.622 4.830 65,138 -0.02(-0.41%)
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.