Stock Quote

Workhorse Grp (NQ: WKHS )

5.010 USD -0.260 (-4.93%)
Official Closing Price Updated: 6:03 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 16.88 17.82 15.70 16.17 39,159,500 -2.70(-14.31%)
Feb 25, 2021 16.21 19.70 15.00 18.87 80,728,100 +3.74(+24.72%)
Feb 24, 2021 14.07 16.23 13.54 15.13 97,444,269 -1.34(-8.14%)
Feb 23, 2021 28.29 28.61 12.50 16.47 76,786,244 -14.87(-47.45%)
Feb 22, 2021 32.40 33.22 31.04 31.34 5,987,766 -1.62(-4.92%)
Feb 19, 2021 32.20 34.57 31.83 32.96 9,613,300 +1.74(+5.57%)
Feb 18, 2021 31.33 33.16 30.89 31.22 7,303,002 -1.21(-3.73%)
Feb 17, 2021 34.28 34.40 31.23 32.43 10,795,768 -1.68(-4.93%)
Feb 16, 2021 36.01 36.45 33.88 34.11 10,026,463 -2.08(-5.75%)
Feb 12, 2021 37.20 37.78 35.83 36.19 5,749,100 -1.27(-3.39%)
Feb 11, 2021 39.19 39.66 36.72 37.46 7,142,143 -1.00(-2.60%)
Feb 10, 2021 39.97 42.25 38.37 38.46 10,237,185 -1.73(-4.30%)
Feb 09, 2021 38.76 41.35 37.85 40.19 10,930,986 +0.54(+1.36%)
Feb 08, 2021 39.77 40.44 37.12 39.65 12,605,246 -0.96(-2.36%)
Feb 05, 2021 41.27 42.10 38.80 40.61 13,474,200 -0.73(-1.77%)
Feb 04, 2021 36.58 42.96 36.11 41.34 30,972,901 +5.29(+14.67%)
Feb 03, 2021 34.78 37.44 34.69 36.05 11,780,424 +1.84(+5.38%)
Feb 02, 2021 37.98 38.42 33.50 34.21 19,952,882 -4.65(-11.97%)
Feb 01, 2021 35.90 40.24 34.64 38.86 23,944,726 +4.54(+13.23%)
Jan 29, 2021 33.40 38.00 33.20 34.32 23,193,900 +1.22(+3.69%)
Jan 28, 2021 33.73 36.50 29.52 33.10 20,761,562 -1.70(-4.89%)
Jan 27, 2021 31.76 40.45 31.00 34.80 47,882,519 +2.62(+8.14%)
Jan 26, 2021 27.04 33.32 26.51 32.18 78,169,075 +7.47(+30.23%)
Jan 25, 2021 23.62 25.77 23.30 24.71 19,791,528 +1.20(+5.10%)
Jan 22, 2021 22.55 24.24 22.51 23.51 8,485,800 +0.66(+2.89%)
Jan 21, 2021 22.35 23.42 22.29 22.85 8,463,234 -0.48(-2.06%)
Jan 20, 2021 24.01 24.49 22.66 23.33 9,238,230 -0.43(-1.81%)
Jan 19, 2021 23.95 23.99 23.08 23.76 8,556,907 +0.42(+1.80%)
Jan 15, 2021 24.46 24.51 23.04 23.34 8,803,400 -1.27(-5.16%)
Jan 14, 2021 24.82 24.93 23.78 24.61 8,920,585 +0.07(+0.29%)
Jan 13, 2021 25.06 25.97 24.39 24.54 9,312,277 -0.48(-1.92%)
Jan 12, 2021 26.01 26.57 24.06 25.02 13,750,733 -0.74(-2.87%)
Jan 11, 2021 24.99 26.36 24.55 25.76 10,780,834 +0.19(+0.76%)
Jan 08, 2021 27.99 27.99 24.90 25.57 21,290,500 -2.03(-7.37%)
Jan 07, 2021 24.77 27.74 24.26 27.60 24,320,972 +3.95(+16.70%)
Jan 06, 2021 22.95 24.80 22.11 23.65 18,935,054 +1.22(+5.44%)
Jan 05, 2021 21.36 22.69 21.19 22.43 13,525,323 +1.01(+4.72%)
Jan 04, 2021 20.78 21.59 19.91 21.42 18,894,987 +1.64(+8.29%)
Dec 31, 2020 19.78 19.78 19.78 8,153,795 -1.49(-7.01%)
Dec 30, 2020 20.99 21.59 20.72 21.27 8,153,795 +0.36(+1.72%)
Dec 29, 2020 21.56 21.64 20.42 20.91 8,272,149 -0.41(-1.92%)
Dec 28, 2020 23.55 23.67 21.25 21.32 11,314,901 -1.65(-7.18%)
Dec 24, 2020 22.87 24.54 22.62 22.97 11,611,000 +0.24(+1.06%)
Dec 23, 2020 23.49 23.50 21.66 22.73 10,802,724 -0.57(-2.45%)
Dec 22, 2020 21.05 23.42 20.83 23.30 17,944,228 +2.64(+12.78%)
Dec 21, 2020 20.95 21.32 20.13 20.66 11,884,721 -0.49(-2.32%)
Dec 18, 2020 21.05 22.08 20.94 21.15 10,984,100 -0.02(-0.09%)
Dec 17, 2020 21.31 21.60 20.72 21.17 8,215,201 -0.10(-0.47%)
Dec 16, 2020 22.03 22.10 20.35 21.27 9,387,705 -0.58(-2.65%)
Dec 15, 2020 21.61 22.45 21.40 21.85 8,701,718 +0.46(+2.15%)
Dec 14, 2020 21.90 22.29 21.03 21.39 8,356,769 -0.39(-1.79%)
Dec 11, 2020 21.25 22.72 20.97 21.78 13,468,900 +0.64(+3.03%)
Dec 10, 2020 21.05 21.96 20.65 21.14 8,950,919 +0.10(+0.48%)
Dec 09, 2020 21.03 22.91 20.56 21.04 13,595,942 -0.32(-1.50%)
Dec 08, 2020 21.06 21.46 20.17 21.36 11,366,273 +0.13(+0.61%)
Dec 07, 2020 21.49 22.04 20.94 21.23 9,527,289 -0.84(-3.81%)
Dec 04, 2020 22.46 22.56 21.28 22.07 11,759,100 -0.60(-2.65%)
Dec 03, 2020 21.51 23.15 20.66 22.67 25,773,712 +2.24(+10.96%)
Dec 02, 2020 19.23 20.95 18.93 20.43 34,086,193 -4.80(-19.02%)
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.