Stock Quote

Workhorse Grp (NQ: WKHS )

3.125 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 6.360 6.640 6.360 6.570 25,643 +0.08(+1.23%)
Jul 28, 2016 6.500 6.530 6.350 6.490 37,524 +0.07(+1.09%)
Jul 27, 2016 6.100 6.420 6.100 6.420 28,306 +0.34(+5.59%)
Jul 26, 2016 6.330 6.550 5.820 6.080 76,746 -0.30(-4.70%)
Jul 25, 2016 6.240 6.470 6.030 6.380 63,595 +0.20(+3.24%)
Jul 22, 2016 6.020 6.200 5.920 6.180 14,034 +0.16(+2.66%)
Jul 21, 2016 5.990 6.250 5.820 6.020 68,256 -0.02(-0.33%)
Jul 20, 2016 6.230 6.250 5.980 6.040 63,073 -0.19(-3.05%)
Jul 19, 2016 5.760 6.340 5.760 6.230 59,468 +0.44(+7.60%)
Jul 18, 2016 6.550 6.680 5.550 5.790 210,194 -0.84(-12.67%)
Jul 15, 2016 6.890 7.080 6.503 6.630 83,707 -0.16(-2.36%)
Jul 14, 2016 6.900 7.090 6.752 6.790 63,080 -0.11(-1.59%)
Jul 13, 2016 7.200 7.200 6.770 6.900 45,912 -0.30(-4.17%)
Jul 12, 2016 6.860 7.200 6.820 7.200 124,802 +0.19(+2.71%)
Jul 11, 2016 7.400 7.400 6.750 7.010 71,088 -0.34(-4.63%)
Jul 08, 2016 7.240 7.500 7.230 7.350 77,380 +0.12(+1.66%)
Jul 07, 2016 6.910 7.350 6.800 7.230 132,999 +0.36(+5.24%)
Jul 05, 2016 6.750 6.990 6.605 6.870 54,088 +0.21(+3.15%)
Jul 01, 2016 7.000 6.660 6.660 6.660 58,100 -0.19(-2.77%)
Jun 30, 2016 6.930 6.930 6.370 6.850 70,640 -0.08(-1.15%)
Jun 29, 2016 7.310 7.310 6.490 6.930 108,947 +0.53(+8.28%)
Jun 28, 2016 7.190 7.190 6.280 6.400 147,115 -0.26(-3.90%)
Jun 27, 2016 7.060 7.350 6.450 6.660 129,405 -0.40(-5.67%)
Jun 24, 2016 6.650 7.310 6.650 7.060 1,172,222 +0.15(+2.17%)
Jun 23, 2016 6.900 6.990 6.680 6.910 86,276 +0.00(+0.00%)
Jun 22, 2016 6.850 6.940 6.650 6.910 60,283 +0.00(+0.00%)
Jun 21, 2016 6.700 6.960 6.700 6.910 51,374 +0.00(+0.00%)
Jun 20, 2016 6.800 6.990 6.680 6.910 51,108 +0.08(+1.17%)
Jun 17, 2016 7.000 7.000 6.650 6.830 231,160 -0.17(-2.43%)
Jun 16, 2016 6.950 7.130 6.660 7.000 71,753 +0.07(+1.01%)
Jun 15, 2016 7.030 7.200 6.861 6.930 76,012 -0.15(-2.12%)
Jun 14, 2016 7.410 7.410 6.760 7.080 90,129 +0.04(+0.57%)
Jun 13, 2016 8.300 8.750 7.020 7.040 125,031 -1.61(-18.61%)
Jun 10, 2016 8.380 8.750 8.290 8.650 93,305 +0.30(+3.59%)
Jun 09, 2016 8.080 8.600 8.080 8.350 71,212 -0.05(-0.60%)
Jun 08, 2016 8.070 8.650 8.040 8.400 68,031 +0.22(+2.69%)
Jun 07, 2016 8.400 8.400 6.940 8.180 125,126 -0.07(-0.85%)
Jun 06, 2016 6.780 8.600 6.780 8.250 98,725 +1.36(+19.74%)
Jun 03, 2016 6.890 7.000 6.720 6.890 11,800 -0.11(-1.57%)
Jun 02, 2016 6.950 7.150 6.870 7.000 22,926 +0.05(+0.72%)
Jun 01, 2016 7.000 7.000 6.800 6.950 18,234 -0.04(-0.57%)
May 31, 2016 7.080 7.090 6.840 6.990 24,343 +0.00(+0.00%)
May 27, 2016 7.030 6.990 6.990 6.990 12,000 -0.19(-2.65%)
May 26, 2016 7.200 7.200 6.820 7.180 20,071 -0.06(-0.83%)
May 25, 2016 7.270 7.270 6.870 7.240 28,799 +0.09(+1.26%)
May 24, 2016 6.870 7.200 6.740 7.150 42,057 +0.25(+3.62%)
May 23, 2016 6.730 7.000 6.730 6.900 41,335 -0.06(-0.86%)
May 20, 2016 6.750 7.000 6.750 6.960 44,352 +0.02(+0.29%)
May 19, 2016 6.870 6.980 6.720 6.940 26,941 +0.22(+3.27%)
May 18, 2016 6.870 7.090 6.660 6.720 36,714 -0.11(-1.61%)
May 17, 2016 7.280 7.280 6.750 6.830 27,389 -0.41(-5.66%)
May 16, 2016 7.030 7.340 7.030 7.240 15,874 +0.16(+2.26%)
May 13, 2016 7.360 7.500 6.920 7.080 37,526 -0.40(-5.35%)
May 12, 2016 7.190 7.740 7.110 7.480 28,886 +0.37(+5.20%)
May 11, 2016 7.150 7.490 7.000 7.110 40,689 -0.11(-1.52%)
May 10, 2016 7.220 7.490 7.120 7.220 36,278 -0.02(-0.28%)
May 09, 2016 7.200 7.381 7.000 7.240 54,026 +0.01(+0.14%)
May 06, 2016 7.720 7.770 6.960 7.230 121,987 -0.57(-7.31%)
May 05, 2016 8.450 8.450 7.700 7.800 46,630 -0.66(-7.80%)
May 04, 2016 8.410 8.490 8.310 8.460 27,103 +0.05(+0.59%)
May 03, 2016 8.380 8.410 8.269 8.410 85,324 +0.11(+1.33%)
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.