Stock Quote

Workhorse Grp (NQ: WKHS )

3.100 USD -0.240 (-7.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 2.890 2.890 2.310 2.530 2,589,952 -0.29(-10.28%)
Oct 30, 2019 3.000 3.050 2.800 2.820 2,956,194 -0.11(-3.75%)
Oct 29, 2019 3.000 3.050 2.800 2.930 1,665,870 -0.11(-3.62%)
Oct 28, 2019 3.250 3.280 2.960 3.040 2,079,679 -0.16(-5.00%)
Oct 25, 2019 3.350 3.380 3.200 3.200 1,061,700 -0.18(-5.33%)
Oct 24, 2019 3.420 3.430 3.250 3.380 1,007,117 +0.05(+1.50%)
Oct 23, 2019 3.290 3.390 3.200 3.330 1,139,287 +0.04(+1.22%)
Oct 22, 2019 3.490 3.500 3.260 3.290 1,192,132 -0.18(-5.19%)
Oct 21, 2019 3.490 3.560 3.360 3.470 702,906 +0.00(+0.00%)
Oct 18, 2019 3.620 3.715 3.450 3.470 1,105,500 -0.16(-4.41%)
Oct 17, 2019 3.690 3.700 3.550 3.630 885,632 -0.01(-0.27%)
Oct 16, 2019 3.480 3.770 3.430 3.640 1,451,380 +0.16(+4.60%)
Oct 15, 2019 3.590 3.630 3.410 3.480 1,007,178 -0.17(-4.66%)
Oct 14, 2019 3.720 3.720 3.530 3.650 817,238 -0.05(-1.35%)
Oct 11, 2019 3.680 3.730 3.570 3.700 800,200 +0.01(+0.27%)
Oct 10, 2019 3.650 3.730 3.600 3.690 921,095 +0.04(+1.10%)
Oct 09, 2019 3.610 3.720 3.580 3.650 1,065,987 +0.10(+2.82%)
Oct 08, 2019 3.690 3.770 3.520 3.550 2,990,802 +0.07(+2.01%)
Oct 07, 2019 3.440 3.520 3.120 3.480 1,198,109 +0.01(+0.29%)
Oct 04, 2019 3.440 3.500 3.380 3.470 638,200 +0.02(+0.58%)
Oct 03, 2019 3.360 3.500 3.300 3.450 787,070 +0.00(+0.00%)
Oct 02, 2019 3.440 3.540 3.220 3.450 1,197,654 -0.03(-0.86%)
Oct 01, 2019 3.500 3.740 3.420 3.480 1,433,818 -0.02(-0.57%)
Sep 30, 2019 3.510 3.560 3.370 3.500 1,080,411 -0.04(-1.13%)
Sep 27, 2019 3.350 3.570 3.350 3.540 3,708,400 +0.17(+5.04%)
Sep 26, 2019 3.340 3.450 3.280 3.370 1,058,085 +0.02(+0.60%)
Sep 25, 2019 3.250 3.390 3.250 3.350 1,232,559 +0.13(+4.04%)
Sep 24, 2019 3.410 3.430 3.130 3.220 1,100,373 -0.17(-5.01%)
Sep 23, 2019 3.220 3.500 3.160 3.390 2,051,852 +0.14(+4.31%)
Sep 20, 2019 3.060 3.250 3.020 3.250 1,261,600 +0.19(+6.21%)
Sep 19, 2019 3.150 3.200 3.020 3.060 1,203,431 -0.08(-2.55%)
Sep 18, 2019 3.290 3.300 3.070 3.140 1,295,333 -0.19(-5.71%)
Sep 17, 2019 3.460 3.470 3.130 3.330 1,638,510 -0.03(-0.89%)
Sep 16, 2019 3.140 3.400 3.100 3.360 2,442,127 +0.24(+7.69%)
Sep 13, 2019 2.900 3.220 2.710 3.120 3,517,700 +0.15(+5.05%)
Sep 12, 2019 3.040 3.090 2.900 2.970 2,033,883 -0.09(-2.94%)
Sep 11, 2019 3.180 3.200 3.020 3.060 2,216,966 -0.10(-3.16%)
Sep 10, 2019 3.140 3.240 3.020 3.160 1,355,568 +0.06(+1.94%)
Sep 09, 2019 3.200 3.390 3.010 3.100 3,422,114 -0.29(-8.55%)
Sep 06, 2019 3.710 3.770 3.343 3.390 2,705,500 -0.31(-8.38%)
Sep 05, 2019 3.730 3.820 3.620 3.700 1,499,629 +0.07(+1.93%)
Sep 04, 2019 3.800 3.830 3.380 3.630 4,263,817 -0.40(-9.93%)
Sep 03, 2019 4.170 4.210 3.700 4.030 1,911,407 -0.18(-4.28%)
Aug 30, 2019 4.320 4.355 4.050 4.210 1,809,000 -0.05(-1.17%)
Aug 29, 2019 4.340 4.440 4.250 4.260 1,345,879 +0.02(+0.47%)
Aug 28, 2019 4.450 4.600 4.040 4.240 3,078,926 -0.25(-5.57%)
Aug 27, 2019 4.280 4.580 4.250 4.490 3,241,669 +0.23(+5.40%)
Aug 26, 2019 4.070 4.340 3.980 4.260 2,528,199 +0.17(+4.16%)
Aug 23, 2019 4.090 4.180 3.950 4.090 2,012,800 -0.04(-0.97%)
Aug 22, 2019 4.160 4.270 3.950 4.130 2,791,611 -0.03(-0.72%)
Aug 21, 2019 3.800 4.350 3.640 4.160 9,252,487 +0.52(+14.29%)
Aug 20, 2019 3.650 3.710 3.500 3.640 1,411,098 -0.01(-0.27%)
Aug 19, 2019 3.700 3.780 3.530 3.650 2,363,603 +0.02(+0.55%)
Aug 16, 2019 3.410 3.720 3.410 3.630 3,525,500 +0.22(+6.45%)
Aug 15, 2019 3.260 3.470 3.250 3.410 1,389,655 +0.04(+1.19%)
Aug 14, 2019 3.380 3.580 3.290 3.370 1,979,182 +0.06(+1.81%)
Aug 13, 2019 3.150 3.440 3.040 3.310 2,543,912 +0.12(+3.76%)
Aug 12, 2019 3.250 3.330 3.030 3.190 2,355,379 -0.19(-5.62%)
Aug 09, 2019 3.440 3.640 3.320 3.380 1,943,300 -0.09(-2.59%)
Aug 08, 2019 3.350 3.830 3.300 3.470 4,470,940 -0.05(-1.42%)
Aug 07, 2019 3.090 3.750 2.870 3.520 5,197,553 +0.35(+11.04%)
Aug 06, 2019 3.510 3.760 2.580 3.170 12,426,417 -0.82(-20.55%)
Aug 05, 2019 3.790 4.090 3.760 3.990 4,081,121 -0.02(-0.50%)
Aug 02, 2019 3.210 4.130 3.050 4.010 11,082,700 -0.05(-1.23%)
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.