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

0.8034 +0.0469 (+6.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.7500 0.8154 0.7402 0.8034 2,979,520 +0.04(+4.66%)
Dec 19, 2024 0.8306 0.8500 0.7500 0.7676 2,756,355 -0.04(-5.23%)
Dec 18, 2024 0.8900 0.9254 0.8100 0.8100 3,536,210 -0.05(-5.81%)
Dec 17, 2024 0.9100 0.9199 0.8500 0.8600 3,248,832 -0.03(-3.86%)
Dec 16, 2024 0.9900 1.020 0.8936 0.8945 3,853,214 -0.11(-10.55%)
Dec 13, 2024 1.020 1.050 0.9770 1.000 1,447,953 -0.03(-2.91%)
Dec 12, 2024 1.070 1.070 1.020 1.030 1,271,818 -0.04(-3.74%)
Dec 11, 2024 1.090 1.090 1.030 1.070 1,129,966 +0.02(+1.42%)
Dec 10, 2024 1.120 1.120 1.049 1.055 1,315,246 -0.06(-4.95%)
Dec 09, 2024 1.120 1.205 1.080 1.110 2,693,318 +0.01(+0.91%)
Dec 06, 2024 1.040 1.260 1.020 1.100 4,830,078 +0.08(+7.84%)
Dec 05, 2024 1.030 1.050 0.9940 1.020 1,418,817 +0.00(+0.00%)
Dec 04, 2024 1.025 1.060 1.000 1.020 1,327,217 +0.01(+0.99%)
Dec 03, 2024 1.020 1.040 1.000 1.010 1,397,306 -0.03(-2.88%)
Dec 02, 2024 1.090 1.105 1.025 1.040 2,426,057 -0.04(-3.70%)
Nov 29, 2024 1.050 1.110 1.000 1.080 1,585,459 +0.01(+0.93%)
Nov 27, 2024 1.090 1.130 1.050 1.070 1,476,451 +0.00(+0.00%)
Nov 26, 2024 1.150 1.180 1.035 1.070 2,521,342 -0.08(-6.96%)
Nov 25, 2024 1.100 1.250 1.090 1.150 3,683,365 +0.05(+4.55%)
Nov 22, 2024 1.020 1.190 1.000 1.100 5,206,863 +0.14(+14.44%)
Nov 21, 2024 1.050 1.080 0.8777 0.9612 4,983,304 -0.09(-8.46%)
Nov 20, 2024 1.050 1.120 1.020 1.050 4,635,030 -0.17(-13.93%)
Nov 19, 2024 1.220 1.220 1.080 1.220 4,053,778 +0.02(+1.67%)
Nov 18, 2024 1.270 1.330 1.190 1.200 2,668,981 -0.05(-4.00%)
Nov 15, 2024 1.160 1.420 1.000 1.250 4,708,179 +0.07(+5.93%)
Nov 14, 2024 1.370 1.370 1.140 1.180 4,560,756 -0.20(-14.49%)
Nov 13, 2024 1.500 1.530 1.250 1.380 8,289,599 -0.06(-4.17%)
Nov 12, 2024 1.330 1.940 1.310 1.440 39,783,668 +0.25(+21.01%)
Nov 11, 2024 0.8100 1.200 0.8009 1.190 11,457,289 +0.40(+51.11%)
Nov 08, 2024 0.8498 0.8505 0.7650 0.7875 1,801,800 -0.05(-6.42%)
Nov 07, 2024 0.7800 0.8888 0.7601 0.8415 3,322,512 +0.07(+8.37%)
Nov 06, 2024 0.7700 0.7800 0.7301 0.7765 2,072,811 +0.02(+2.37%)
Nov 05, 2024 0.7500 0.7782 0.7322 0.7585 1,113,953 +0.02(+3.06%)
Nov 04, 2024 0.7750 0.7755 0.7320 0.7360 710,230 -0.03(-4.53%)
Nov 01, 2024 0.7522 0.7794 0.7512 0.7709 699,761 +0.01(+1.93%)
Oct 31, 2024 0.7900 0.7874 0.7500 0.7563 826,562 -0.02(-2.76%)
Oct 30, 2024 0.8000 0.8046 0.7644 0.7778 836,130 -0.03(-3.25%)
Oct 29, 2024 0.8500 0.8512 0.7981 0.8039 708,534 -0.05(-5.98%)
Oct 28, 2024 0.8200 0.8585 0.8051 0.8550 954,077 +0.04(+4.96%)
Oct 25, 2024 0.7800 0.8200 0.7800 0.8146 812,369 +0.03(+3.44%)
Oct 24, 2024 0.8000 0.8079 0.7750 0.7875 746,574 -0.01(-0.64%)
Oct 23, 2024 0.8200 0.8300 0.7670 0.7926 1,045,275 -0.04(-4.94%)
Oct 22, 2024 0.7900 0.8400 0.7850 0.8338 836,753 +0.04(+4.41%)
Oct 21, 2024 0.8300 0.8318 0.7800 0.7986 771,264 -0.03(-3.39%)
Oct 18, 2024 0.8000 0.8300 0.7700 0.8266 934,519 +0.05(+5.97%)
Oct 17, 2024 0.8700 0.8749 0.7800 0.7800 1,718,621 -0.08(-9.30%)
Oct 16, 2024 0.8486 0.8888 0.8300 0.8600 1,187,539 +0.01(+1.14%)
Oct 15, 2024 0.8300 0.9122 0.8057 0.8503 2,045,980 +0.02(+1.98%)
Oct 14, 2024 0.8072 0.8398 0.7850 0.8338 1,139,054 +0.04(+5.29%)
Oct 11, 2024 0.7758 0.7966 0.7500 0.7919 408,262 +0.02(+2.08%)
Oct 10, 2024 0.7676 0.8192 0.7600 0.7758 1,249,073 +0.01(+1.16%)
Oct 09, 2024 0.7200 0.7700 0.6933 0.7669 1,168,966 +0.05(+7.65%)
Oct 08, 2024 0.7250 0.7300 0.6910 0.7124 1,285,696 -0.02(-2.54%)
Oct 07, 2024 0.7724 0.7727 0.7150 0.7310 1,354,054 -0.04(-5.40%)
Oct 04, 2024 0.7100 0.7879 0.7100 0.7727 1,529,603 +0.07(+9.93%)
Oct 03, 2024 0.7100 0.7240 0.6887 0.7029 1,199,322 -0.03(-3.58%)
Oct 02, 2024 0.7500 0.7600 0.7146 0.7290 1,611,254 -0.02(-2.81%)
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 following
Privacy Policy and Terms and Conditions.