Workhorse Grp (NQ: WKHS )

1.375 -0.085 (-5.82%)
Streaming Delayed Price Updated: 10:20 AM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 1.460 1.500 1.410 1.460 668,118 -0.01(-0.68%)
Jul 30, 2024 1.500 1.560 1.460 1.470 719,550 -0.02(-1.34%)
Jul 29, 2024 1.510 1.520 1.451 1.490 622,858 +0.00(+0.00%)
Jul 26, 2024 1.530 1.530 1.440 1.490 1,022,493 -0.01(-0.67%)
Jul 25, 2024 1.510 1.565 1.480 1.500 874,127 -0.01(-0.66%)
Jul 24, 2024 1.620 1.670 1.480 1.510 1,249,260 -0.16(-9.31%)
Jul 23, 2024 1.670 1.680 1.550 1.665 945,774 +0.01(+0.30%)
Jul 22, 2024 1.700 1.760 1.570 1.660 1,344,757 -0.01(-0.60%)
Jul 19, 2024 1.890 1.890 1.622 1.670 1,208,796 -0.22(-11.64%)
Jul 18, 2024 1.950 2.080 1.750 1.890 3,487,304 -0.20(-9.57%)
Jul 17, 2024 2.160 2.200 1.870 2.090 4,161,782 +0.01(+0.48%)
Jul 16, 2024 1.700 2.250 1.650 2.080 7,398,867 +0.43(+26.06%)
Jul 15, 2024 1.750 1.760 1.620 1.650 788,459 -0.07(-4.07%)
Jul 12, 2024 1.780 1.780 1.650 1.720 1,116,347 -0.01(-0.58%)
Jul 11, 2024 1.510 1.780 1.500 1.730 2,236,158 +0.26(+17.69%)
Jul 10, 2024 1.510 1.520 1.440 1.470 562,722 -0.02(-1.34%)
Jul 09, 2024 1.490 1.510 1.370 1.490 1,017,916 +0.02(+1.36%)
Jul 08, 2024 1.340 1.500 1.330 1.470 1,625,623 +0.13(+9.70%)
Jul 05, 2024 1.380 1.410 1.285 1.340 968,716 -0.02(-1.47%)
Jul 03, 2024 1.400 1.400 1.360 1.360 670,278 +0.00(+0.00%)
Jul 02, 2024 1.530 1.530 1.360 1.360 1,320,978 -0.16(-10.53%)
Jul 01, 2024 1.540 1.580 1.460 1.520 851,295 -0.05(-3.18%)
Jun 28, 2024 1.610 1.620 1.510 1.570 2,259,978 -0.04(-2.48%)
Jun 27, 2024 1.690 1.700 1.580 1.610 904,238 -0.10(-5.85%)
Jun 26, 2024 1.790 1.889 1.700 1.710 968,721 -0.01(-0.58%)
Jun 25, 2024 1.780 1.820 1.700 1.720 840,221 -0.04(-2.27%)
Jun 24, 2024 1.710 1.968 1.710 1.760 1,397,170 +0.05(+2.92%)
Jun 21, 2024 1.690 1.720 1.640 1.710 789,495 +0.01(+0.59%)
Jun 20, 2024 1.870 1.870 1.640 1.700 1,133,970 -0.18(-9.57%)
Jun 18, 2024 2.220 2.220 1.840 1.880 2,058,480 -0.33(-14.93%)
Jun 17, 2024 2.660 2.830 2.120 2.210 2,505,843 -0.79(-26.33%)
Jun 14, 2024 3.024 3.124 3.000 3.000 688,499 +0.00(+0.00%)
Jun 13, 2024 3.200 3.256 3.000 3.000 1,235,297 -0.53(-15.11%)
Jun 12, 2024 3.600 3.780 3.500 3.534 542,010 -0.04(-1.01%)
Jun 11, 2024 3.548 3.570 3.350 3.570 279,726 +0.13(+3.78%)
Jun 10, 2024 3.600 3.690 3.440 3.440 338,931 -0.16(-4.44%)
Jun 07, 2024 3.642 3.940 3.450 3.600 374,655 +0.00(+0.00%)
Jun 06, 2024 3.450 4.000 3.450 3.600 557,922 +0.01(+0.33%)
Jun 05, 2024 3.614 3.642 3.480 3.588 489,517 -0.01(-0.28%)
Jun 04, 2024 3.800 3.812 3.520 3.598 479,027 -0.21(-5.61%)
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.