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 (%)
Oct 30, 2020 17.02 17.04 15.13 15.38 15,907,800 -1.89(-10.94%)
Oct 29, 2020 16.90 18.04 16.47 17.27 13,816,978 +0.52(+3.10%)
Oct 28, 2020 16.66 17.22 16.24 16.75 15,302,579 -0.50(-2.90%)
Oct 27, 2020 18.52 19.13 17.17 17.25 18,078,486 -1.28(-6.91%)
Oct 26, 2020 19.98 20.25 18.11 18.53 14,529,711 -1.81(-8.90%)
Oct 23, 2020 20.30 20.69 19.62 20.34 7,700,000 +0.17(+0.84%)
Oct 22, 2020 19.40 21.17 19.36 20.17 14,645,470 +0.83(+4.29%)
Oct 21, 2020 20.09 20.56 18.81 19.34 17,031,895 -1.16(-5.66%)
Oct 20, 2020 22.09 22.13 20.36 20.50 18,387,259 -1.73(-7.78%)
Oct 19, 2020 23.11 23.20 21.77 22.23 12,603,152 -0.58(-2.54%)
Oct 16, 2020 22.84 23.85 22.41 22.81 19,892,400 +0.51(+2.29%)
Oct 15, 2020 22.39 22.83 21.51 22.30 17,357,602 -0.62(-2.71%)
Oct 14, 2020 24.06 24.17 22.80 22.92 25,512,383 -0.71(-3.00%)
Oct 13, 2020 25.42 25.88 22.37 23.63 62,365,206 -2.95(-11.10%)
Oct 12, 2020 27.98 30.59 26.28 26.58 79,691,535 -0.19(-0.71%)
Oct 09, 2020 23.81 27.11 23.62 26.77 34,452,500 +3.00(+12.62%)
Oct 08, 2020 22.81 25.14 22.72 23.77 24,185,317 -0.43(-1.78%)
Oct 07, 2020 24.35 24.42 23.66 24.20 9,240,309 +0.27(+1.13%)
Oct 06, 2020 24.44 25.41 23.63 23.93 13,998,958 -0.49(-2.01%)
Oct 05, 2020 23.90 24.55 23.33 24.42 12,722,538 +0.80(+3.39%)
Oct 02, 2020 22.90 24.88 22.59 23.62 15,454,100 -1.46(-5.82%)
Oct 01, 2020 25.60 26.97 24.41 25.08 22,515,286 -0.20(-0.79%)
Sep 30, 2020 26.59 26.97 25.08 25.28 23,189,208 -1.82(-6.72%)
Sep 29, 2020 27.64 27.98 26.30 27.10 24,227,747 -1.03(-3.66%)
Sep 28, 2020 26.14 28.62 25.00 28.13 40,860,605 +3.32(+13.38%)
Sep 25, 2020 23.17 25.65 22.80 24.81 41,777,700 +2.68(+12.11%)
Sep 24, 2020 21.49 23.65 20.36 22.13 36,331,275 -0.34(-1.51%)
Sep 23, 2020 26.28 26.35 21.76 22.47 40,118,935 -4.44(-16.50%)
Sep 22, 2020 29.05 29.71 26.57 26.91 28,910,247 -3.35(-11.07%)
Sep 21, 2020 30.99 30.99 28.04 30.26 30,279,962 -0.34(-1.11%)
Sep 18, 2020 28.72 30.88 28.05 30.60 38,157,200 +2.57(+9.17%)
Sep 17, 2020 25.78 28.23 25.06 28.03 27,158,619 +1.21(+4.51%)
Sep 16, 2020 24.98 28.20 24.89 26.82 27,931,803 +1.47(+5.80%)
Sep 15, 2020 25.37 25.91 24.58 25.35 19,595,837 -0.71(-2.72%)
Sep 14, 2020 23.81 26.23 22.84 26.06 31,147,284 +2.37(+10.00%)
Sep 11, 2020 22.65 23.88 21.81 23.69 22,405,000 +1.30(+5.81%)
Sep 10, 2020 24.05 24.49 22.11 22.39 29,584,859 -1.23(-5.21%)
Sep 09, 2020 22.20 23.88 21.51 23.62 35,722,218 +2.24(+10.48%)
Sep 08, 2020 19.10 23.85 18.83 21.38 59,460,302 +1.67(+8.47%)
Sep 04, 2020 17.86 19.84 16.80 19.71 26,858,100 +2.04(+11.54%)
Sep 03, 2020 18.58 18.84 17.02 17.67 14,807,923 -1.27(-6.71%)
Sep 02, 2020 20.18 21.00 17.78 18.94 22,726,157 -1.21(-6.00%)
Sep 01, 2020 18.18 20.61 17.27 20.15 33,077,896 +2.04(+11.26%)
Aug 31, 2020 17.17 18.93 16.88 18.11 46,877,178 +1.72(+10.49%)
Aug 28, 2020 16.74 17.18 16.28 16.39 12,299,399 -0.36(-2.15%)
Aug 27, 2020 17.26 17.63 16.37 16.75 9,714,900 -0.68(-3.90%)
Aug 26, 2020 18.20 18.98 17.03 17.43 18,918,154 -0.77(-4.23%)
Aug 25, 2020 16.35 18.26 16.11 18.20 29,657,560 +1.78(+10.84%)
Aug 24, 2020 16.18 16.45 15.56 16.42 9,375,787 +0.43(+2.69%)
Aug 21, 2020 16.04 16.43 15.82 15.99 8,338,400 -0.14(-0.87%)
Aug 20, 2020 16.13 16.80 15.86 16.13 7,586,303 -0.28(-1.71%)
Aug 19, 2020 17.14 17.55 16.11 16.41 15,157,680 -0.34(-2.03%)
Aug 18, 2020 15.52 17.60 15.27 16.75 27,111,581 +1.15(+7.37%)
Aug 17, 2020 15.31 15.62 14.55 15.60 13,323,778 +0.33(+2.16%)
Aug 14, 2020 15.28 15.46 15.02 15.27 8,058,200 +0.06(+0.39%)
Aug 13, 2020 15.22 15.84 14.90 15.21 13,459,311 -0.20(-1.30%)
Aug 12, 2020 15.65 15.79 14.84 15.41 12,145,052 +0.10(+0.65%)
Aug 11, 2020 15.44 15.98 14.90 15.31 10,965,982 -0.25(-1.61%)
Aug 10, 2020 15.96 17.00 14.80 15.56 22,950,772 -0.96(-5.81%)
Aug 07, 2020 17.21 17.39 16.30 16.52 17,088,400 -0.12(-0.72%)
Aug 06, 2020 17.07 17.40 16.36 16.64 10,602,651 -0.28(-1.65%)
Aug 05, 2020 17.26 17.92 16.86 16.92 11,229,871 -0.19(-1.11%)
Aug 04, 2020 19.15 19.68 16.57 17.11 27,017,056 -2.07(-10.79%)
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.