Stock Quote

Workhorse Grp (NQ: WKHS )

2.835 USD -0.045 (-1.56%)
Streaming Delayed Price Updated: 10:14 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.7700 0.8500 0.7500 0.7800 207,500 +0.03(+4.00%)
Oct 30, 2018 0.9300 0.9300 0.7100 0.7500 404,232 -0.09(-11.14%)
Oct 29, 2018 1.000 1.000 0.8300 0.8440 284,850 -0.10(-10.69%)
Oct 26, 2018 0.8400 0.9450 0.8300 0.9450 178,000 +0.09(+10.26%)
Oct 25, 2018 0.8100 1.036 0.8100 0.8571 279,013 +0.03(+3.27%)
Oct 24, 2018 0.8900 0.9000 0.8000 0.8300 672,633 -0.08(-8.79%)
Oct 23, 2018 0.9400 0.9500 0.9000 0.9100 227,910 -0.04(-4.19%)
Oct 22, 2018 1.000 1.020 0.9300 0.9498 225,394 -0.03(-3.08%)
Oct 19, 2018 1.010 1.040 0.9700 0.9800 399,000 -0.02(-2.00%)
Oct 18, 2018 1.020 1.070 0.9900 1.000 216,978 -0.02(-1.96%)
Oct 17, 2018 1.030 1.069 1.010 1.020 259,403 -0.01(-0.97%)
Oct 16, 2018 1.010 1.080 0.9900 1.030 320,337 +0.03(+3.00%)
Oct 15, 2018 1.040 1.100 1.000 1.000 127,302 -0.05(-4.76%)
Oct 12, 2018 1.020 1.130 1.020 1.050 138,400 +0.04(+3.96%)
Oct 11, 2018 1.030 1.040 1.000 1.010 169,561 -0.02(-1.94%)
Oct 10, 2018 1.050 1.094 1.010 1.030 180,523 -0.05(-4.63%)
Oct 09, 2018 1.150 1.180 1.060 1.080 471,277 -0.06(-5.26%)
Oct 08, 2018 1.120 1.140 1.090 1.140 113,754 +0.05(+4.59%)
Oct 05, 2018 1.090 1.120 1.080 1.090 53,300 -0.01(-0.91%)
Oct 04, 2018 1.130 1.144 1.070 1.100 169,974 -0.01(-0.90%)
Oct 03, 2018 1.150 1.160 1.100 1.110 64,527 -0.04(-3.48%)
Oct 02, 2018 1.110 1.150 1.080 1.150 165,241 +0.06(+5.50%)
Oct 01, 2018 1.150 1.150 1.070 1.090 190,906 +0.02(+1.87%)
Sep 28, 2018 1.100 1.130 1.060 1.070 83,200 +0.00(+0.00%)
Sep 27, 2018 1.100 1.100 1.070 1.070 155,019 -0.04(-3.60%)
Sep 26, 2018 1.150 1.174 1.070 1.110 223,916 -0.02(-1.77%)
Sep 25, 2018 1.100 1.200 1.090 1.130 293,842 +0.01(+0.89%)
Sep 24, 2018 1.070 1.120 1.060 1.120 91,936 +0.05(+4.67%)
Sep 21, 2018 1.120 1.130 1.070 1.070 106,000 -0.04(-3.60%)
Sep 20, 2018 1.100 1.140 1.090 1.110 100,908 +0.02(+1.83%)
Sep 19, 2018 1.070 1.133 1.050 1.090 93,918 +0.02(+1.87%)
Sep 18, 2018 1.120 1.140 1.050 1.070 69,392 -0.04(-3.60%)
Sep 17, 2018 1.140 1.150 1.069 1.110 169,702 -0.02(-1.77%)
Sep 14, 2018 1.120 1.150 1.090 1.130 136,300 +0.00(+0.00%)
Sep 13, 2018 1.150 1.150 1.070 1.130 127,075 -0.02(-1.74%)
Sep 12, 2018 1.100 1.150 1.060 1.150 149,974 +0.06(+5.50%)
Sep 11, 2018 1.110 1.170 1.080 1.090 85,903 -0.01(-0.91%)
Sep 10, 2018 1.200 1.230 1.100 1.100 174,422 -0.10(-8.33%)
Sep 07, 2018 1.200 1.220 1.120 1.200 149,300 +0.00(+0.00%)
Sep 06, 2018 1.250 1.250 1.130 1.200 279,588 -0.04(-3.23%)
Sep 05, 2018 1.080 1.240 1.050 1.240 495,239 +0.16(+14.81%)
Sep 04, 2018 1.030 1.080 1.010 1.080 258,021 +0.06(+5.88%)
Aug 31, 2018 1.020 1.020 1.020 0 +0.02(+2.00%)
Aug 30, 2018 1.030 1.030 1.000 1.000 102,978 -0.02(-1.96%)
Aug 29, 2018 1.000 1.030 0.9776 1.020 146,544 +0.05(+5.15%)
Aug 28, 2018 0.9500 1.030 0.9300 0.9700 406,951 +0.03(+2.75%)
Aug 27, 2018 1.040 1.070 0.9101 0.9440 513,121 -0.10(-9.23%)
Aug 24, 2018 1.070 1.080 1.040 1.040 183,100 -0.01(-0.95%)
Aug 23, 2018 1.040 1.080 1.040 1.050 206,123 +0.01(+0.96%)
Aug 22, 2018 1.110 1.110 1.020 1.040 470,386 -0.08(-7.14%)
Aug 21, 2018 1.130 1.150 1.110 1.120 394,203 -0.02(-1.75%)
Aug 20, 2018 1.170 1.170 1.120 1.140 331,194 -0.01(-0.87%)
Aug 17, 2018 1.160 1.180 1.120 1.150 193,100 +0.00(+0.00%)
Aug 16, 2018 1.180 1.180 1.120 1.150 292,775 +0.00(+0.00%)
Aug 15, 2018 1.200 1.209 1.110 1.150 289,795 -0.04(-3.36%)
Aug 14, 2018 1.230 1.250 1.180 1.190 743,071 -0.01(-0.83%)
Aug 13, 2018 1.130 1.230 1.130 1.200 892,437 +0.07(+6.19%)
Aug 10, 2018 1.110 1.150 1.100 1.130 621,500 +0.03(+2.73%)
Aug 09, 2018 1.100 1.120 1.060 1.100 1,533,448 -0.15(-12.00%)
Aug 08, 2018 1.350 1.350 1.240 1.250 395,064 -0.08(-6.02%)
Aug 07, 2018 1.430 1.510 1.320 1.330 370,161 -0.18(-11.92%)
Aug 06, 2018 1.650 1.650 1.480 1.510 396,015 -0.06(-3.82%)
Aug 03, 2018 1.550 1.620 1.510 1.570 218,600 +0.04(+2.61%)
Aug 02, 2018 1.480 1.530 1.460 1.530 106,766 +0.07(+4.79%)
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.