Stock Quote

Workhorse Grp (NQ: WKHS )

5.790 USD -0.240 (-3.98%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 9.660 10.29 9.620 9.810 9,366,838 +0.09(+0.93%)
Aug 30, 2021 9.870 9.920 9.439 9.720 6,540,458 +0.13(+1.36%)
Aug 27, 2021 9.460 9.700 9.370 9.590 4,513,711 +0.18(+1.91%)
Aug 26, 2021 9.420 9.850 9.300 9.410 6,384,579 +0.07(+0.75%)
Aug 25, 2021 9.590 9.610 9.155 9.340 7,106,730 -0.33(-3.41%)
Aug 24, 2021 9.120 9.770 9.120 9.670 8,605,035 +0.53(+5.80%)
Aug 23, 2021 9.070 9.230 8.830 9.140 6,718,987 +0.24(+2.70%)
Aug 20, 2021 8.815 9.255 8.740 8.900 6,308,032 +0.20(+2.30%)
Aug 19, 2021 9.150 9.299 8.680 8.700 5,000,693 -0.49(-5.33%)
Aug 18, 2021 9.420 9.450 9.130 9.190 4,047,641 -0.21(-2.23%)
Aug 17, 2021 9.030 9.515 8.880 9.400 8,488,716 +0.24(+2.62%)
Aug 16, 2021 9.390 9.475 9.050 9.160 4,921,369 -0.25(-2.66%)
Aug 13, 2021 9.910 9.920 9.175 9.410 7,533,421 -0.54(-5.43%)
Aug 12, 2021 9.910 10.20 9.810 9.950 5,944,326 +0.15(+1.53%)
Aug 11, 2021 10.12 10.27 9.630 9.800 8,931,103 -0.47(-4.58%)
Aug 10, 2021 10.25 10.49 9.850 10.27 9,051,037 -0.01(-0.10%)
Aug 09, 2021 9.890 10.45 9.430 10.28 12,116,311 +0.18(+1.78%)
Aug 06, 2021 10.62 10.63 10.10 10.10 6,570,902 -0.47(-4.45%)
Aug 05, 2021 10.50 10.68 10.31 10.57 4,352,693 +0.16(+1.54%)
Aug 04, 2021 10.63 10.90 10.32 10.41 5,353,332 -0.30(-2.80%)
Aug 03, 2021 11.26 11.26 10.47 10.71 7,412,106 -0.49(-4.37%)
Aug 02, 2021 11.43 11.63 11.11 11.20 5,496,340 -0.34(-2.95%)
Jul 30, 2021 11.52 12.06 11.29 11.54 5,616,277 -0.20(-1.70%)
Jul 29, 2021 11.66 12.34 11.51 11.74 17,253,438 +0.44(+3.89%)
Jul 28, 2021 11.03 11.49 10.93 11.30 5,056,722 +0.29(+2.63%)
Jul 27, 2021 11.38 11.40 10.82 11.01 5,412,614 -0.39(-3.42%)
Jul 26, 2021 10.72 11.76 10.55 11.40 8,209,257 +0.61(+5.65%)
Jul 23, 2021 11.19 11.21 10.76 10.79 4,985,072 -0.42(-3.75%)
Jul 22, 2021 11.66 11.74 11.14 11.21 4,926,369 -0.44(-3.78%)
Jul 21, 2021 11.33 12.22 11.31 11.65 7,426,681 +0.34(+3.01%)
Jul 20, 2021 11.17 11.48 10.85 11.31 5,988,013 +0.09(+0.80%)
Jul 19, 2021 10.85 11.31 10.61 11.22 7,178,184 +0.05(+0.45%)
Jul 16, 2021 11.67 11.79 10.91 11.17 8,041,120 -0.51(-4.37%)
Jul 15, 2021 11.40 12.21 11.23 11.68 10,311,576 +0.25(+2.19%)
Jul 14, 2021 12.17 12.20 11.28 11.43 9,036,487 -0.84(-6.81%)
Jul 13, 2021 12.44 12.98 12.12 12.27 11,605,260 -0.52(-4.10%)
Jul 12, 2021 12.90 13.09 12.32 12.79 7,655,146 -0.19(-1.46%)
Jul 09, 2021 12.98 13.20 12.29 12.98 7,955,754 +0.08(+0.62%)
Jul 08, 2021 11.57 13.35 11.56 12.90 13,258,272 +0.39(+3.12%)
Jul 07, 2021 13.85 13.92 12.43 12.51 13,573,123 -1.33(-9.61%)
Jul 06, 2021 14.21 14.42 13.56 13.84 8,600,445 -0.33(-2.33%)
Jul 02, 2021 15.31 15.82 13.79 14.17 19,510,893 -1.47(-9.40%)
Jul 01, 2021 16.57 16.64 15.15 15.64 12,890,332 -0.95(-5.73%)
Jun 30, 2021 16.93 16.95 16.10 16.59 13,200,763 -0.61(-3.55%)
Jun 29, 2021 17.54 17.95 16.43 17.20 29,032,300 +0.24(+1.42%)
Jun 28, 2021 15.69 18.00 15.55 16.96 46,956,090 +1.35(+8.65%)
Jun 25, 2021 15.60 15.80 15.09 15.61 13,733,811 +0.12(+0.77%)
Jun 24, 2021 16.21 16.41 15.17 15.49 14,782,169 -0.42(-2.64%)
Jun 23, 2021 14.42 16.06 14.42 15.91 25,086,953 +1.37(+9.42%)
Jun 22, 2021 14.38 14.75 13.72 14.54 11,289,465 +0.00(+0.00%)
Jun 21, 2021 14.95 15.04 14.01 14.54 10,165,828 -0.33(-2.22%)
Jun 18, 2021 14.62 15.39 14.40 14.87 23,168,624 +0.42(+2.91%)
Jun 17, 2021 14.96 15.62 14.31 14.45 15,712,215 -0.45(-3.02%)
Jun 16, 2021 13.90 15.93 13.58 14.90 38,354,314 +0.75(+5.30%)
Jun 15, 2021 15.00 15.02 13.69 14.15 16,092,709 -0.90(-5.98%)
Jun 14, 2021 16.04 16.42 15.03 15.05 20,977,681 -0.48(-3.09%)
Jun 11, 2021 15.51 16.16 14.61 15.53 23,247,558 +0.47(+3.12%)
Jun 10, 2021 16.59 16.89 15.01 15.06 25,235,559 -1.84(-10.89%)
Jun 09, 2021 17.36 18.59 15.26 16.90 75,095,670 +1.32(+8.47%)
Jun 08, 2021 15.11 17.44 14.60 15.58 72,517,763 +1.64(+11.76%)
Jun 07, 2021 13.75 14.85 13.53 13.94 37,817,305 +0.89(+6.82%)
Jun 04, 2021 14.45 14.93 12.51 13.05 44,063,884 -1.72(-11.65%)
Jun 03, 2021 14.39 18.33 13.10 14.77 155,808,996 +3.25(+28.21%)
Jun 02, 2021 9.680 11.54 9.550 11.52 33,650,515 +1.89(+19.63%)
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.